Vanchip (Tianjin) Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.020	32.650	30.860	31.230	31.141	5,693,389
2025-01-22	30.730	30.920	30.060	30.620	30.533	2,648,335
2025-01-21	31.390	31.460	30.530	31.000	30.911	3,565,140
2025-01-20	31.760	31.970	31.120	31.230	31.141	2,924,461
2025-01-17	31.220	32.350	30.700	31.730	31.639	4,135,341
2025-01-16	31.620	32.180	30.870	31.240	31.151	3,175,210
2025-01-15	31.700	31.930	31.150	31.300	31.211	2,764,653
2025-01-14	29.990	31.790	29.760	31.730	31.639	4,364,897
2025-01-13	29.540	30.000	29.050	29.760	29.675	2,519,789
2025-01-10	30.020	31.860	29.700	29.700	29.615	5,662,465
2025-01-09	31.070	31.380	30.190	30.290	30.204	3,756,081
2025-01-08	31.230	31.580	29.760	31.040	30.951	4,163,852
2025-01-07	31.640	31.640	30.600	31.420	31.330	4,756,152
2025-01-06	33.320	33.320	31.030	31.210	31.121	4,719,710
2025-01-03	32.770	34.970	32.720	33.290	33.195	4,853,178
2025-01-02	33.440	33.930	32.600	32.900	32.806	3,203,812
2024-12-31	35.550	35.640	33.330	33.460	33.364	4,339,184
2024-12-30	36.110	36.650	34.880	35.540	35.439	2,616,356
2024-12-27	37.280	37.760	35.940	36.000	35.897	3,690,582
2024-12-26	36.040	37.690	36.040	37.180	37.074	3,999,814
2024-12-25	36.390	37.110	35.360	36.400	36.296	3,884,401
2024-12-24	35.900	36.850	35.280	36.730	36.625	4,235,736
2024-12-23	37.800	37.800	35.450	35.530	35.429	5,378,784
2024-12-20	36.060	38.540	35.810	37.600	37.493	6,030,469
2024-12-19	36.230	36.650	35.760	36.190	36.087	3,547,048
2024-12-18	36.330	37.180	35.630	36.600	36.495	4,307,661
2024-12-17	37.990	37.990	35.850	36.330	36.226	4,353,114
2024-12-16	39.810	40.150	37.520	37.800	37.692	4,334,127
2024-12-13	41.600	41.830	40.000	40.150	40.035	4,902,361
2024-12-12	42.010	43.580	40.710	42.100	41.980	5,796,375
2024-12-11	39.880	43.000	39.530	42.400	42.279	7,376,063
2024-12-10	42.900	42.900	39.580	40.000	39.886	5,508,343
2024-12-09	39.030	41.490	38.710	40.060	39.946	4,905,634
2024-12-06	38.000	39.680	36.950	38.880	38.769	4,411,712
2024-12-05	37.800	38.480	37.520	37.900	37.792	3,592,740
2024-12-04	40.280	40.800	37.850	37.930	37.822	4,786,930
2024-12-03	41.140	41.200	38.810	39.360	39.248	3,802,817
2024-12-02	40.340	43.230	40.000	40.670	40.554	5,543,493
2024-11-29	39.370	41.280	38.340	39.970	39.856	4,670,159
2024-11-28	41.000	41.880	39.180	39.340	39.228	3,521,283
2024-11-27	41.000	41.500	38.570	40.940	40.823	5,066,933
2024-11-26	40.610	42.490	40.190	41.250	41.132	3,439,402
2024-11-25	42.410	43.740	40.000	40.790	40.674	4,654,533
2024-11-22	42.000	44.770	40.720	42.890	42.768	9,274,125
2024-11-21	41.190	41.450	39.820	40.390	40.275	2,899,561
2024-11-20	41.700	41.700	40.260	41.120	41.003	4,176,083
2024-11-19	39.760	41.180	38.890	41.130	41.013	4,231,651
2024-11-18	42.500	43.800	38.670	39.320	39.208	7,344,777
2024-11-15	45.300	46.790	43.810	44.340	44.213	7,261,371
2024-11-14	43.580	49.830	43.010	46.340	46.208	9,983,103
2024-11-13	43.290	44.390	41.000	43.620	43.495	7,090,844
2024-11-12	41.800	45.800	41.300	43.260	43.136	12,256,385
2024-11-11	38.490	41.500	38.380	41.300	41.182	6,961,651
2024-11-08	39.600	40.240	38.000	38.990	38.879	7,138,768
2024-11-07	37.160	39.360	36.800	38.730	38.619	7,036,259
2024-11-06	35.480	38.230	35.480	37.020	36.914	8,239,125
2024-11-05	33.180	35.200	33.030	35.200	35.099	5,166,553
2024-11-04	32.800	33.640	32.520	33.290	33.195	3,008,163
2024-11-01	33.790	34.130	32.570	32.800	32.706	5,103,099
2024-10-31	33.640	34.660	33.020	34.150	34.052	5,661,804

← NewerPage 8 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0770 CNY
2024-07-09	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.