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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.510	34.600	33.010	33.560	33.464	9,524,912
2024-10-29	37.600	38.180	36.490	36.650	36.545	4,340,112
2024-10-28	37.840	37.850	36.730	37.470	37.363	3,413,716
2024-10-25	37.520	38.660	36.990	37.840	37.732	3,994,887
2024-10-24	37.800	38.090	37.070	37.300	37.193	3,625,895
2024-10-23	37.880	39.070	37.370	37.700	37.592	5,040,762
2024-10-22	39.280	39.290	37.470	38.160	38.051	5,733,901
2024-10-21	36.800	41.000	36.800	39.280	39.168	9,431,524
2024-10-18	33.290	38.000	33.110	36.360	36.256	7,188,650
2024-10-17	34.190	34.550	33.300	33.370	33.275	3,879,581
2024-10-16	33.550	35.450	33.330	33.600	33.504	3,944,636
2024-10-15	35.250	36.680	34.490	34.600	34.501	5,150,360
2024-10-14	34.080	35.660	32.780	35.280	35.179	5,348,369
2024-10-11	37.070	37.150	33.620	34.080	33.983	5,009,000
2024-10-10	40.550	41.520	36.920	37.100	36.994	7,281,063
2024-10-09	42.800	45.550	39.180	40.730	40.614	10,831,872
2024-10-08	43.580	43.580	40.380	43.580	43.456	9,953,045
2024-09-30	33.000	36.330	32.610	36.320	36.216	7,963,212
2024-09-27	29.190	31.980	29.130	30.610	30.523	3,090,227
2024-09-26	27.350	28.420	26.900	28.400	28.319	4,277,207
2024-09-25	27.510	28.150	26.990	27.110	27.033	4,179,705
2024-09-24	26.070	27.330	25.880	27.280	27.202	3,041,238
2024-09-23	26.680	26.680	25.900	25.930	25.856	1,851,304
2024-09-20	27.260	27.410	26.320	26.450	26.374	2,172,573
2024-09-19	27.310	27.840	26.660	27.260	27.182	1,918,121
2024-09-18	27.540	27.540	26.680	26.960	26.883	1,478,757
2024-09-13	27.960	27.990	27.360	27.370	27.292	1,226,584
2024-09-12	28.320	28.770	27.960	27.970	27.890	1,257,596
2024-09-11	28.000	28.560	27.870	28.280	28.199	1,407,211
2024-09-10	27.800	28.170	27.200	27.880	27.800	1,353,538
2024-09-09	27.900	28.330	27.430	27.750	27.671	1,779,350
2024-09-06	29.300	29.390	27.930	27.950	27.870	1,685,032
2024-09-05	29.010	29.870	28.900	29.200	29.117	1,696,208
2024-09-04	29.000	29.500	28.510	29.210	29.127	1,928,150
2024-09-03	27.970	29.890	27.820	29.150	29.067	3,327,213
2024-09-02	31.400	31.670	28.300	28.300	28.219	5,187,286
2024-08-30	31.100	32.400	30.590	32.000	31.909	2,873,100
2024-08-29	29.000	30.570	29.000	30.310	30.223	1,446,291
2024-08-28	29.190	29.680	28.680	29.400	29.316	1,154,021
2024-08-27	30.300	30.350	29.210	29.290	29.206	1,160,171
2024-08-26	30.400	30.650	29.820	30.470	30.383	1,205,348
2024-08-23	29.980	30.250	29.470	29.990	29.904	1,319,667
2024-08-22	30.500	30.500	29.840	29.960	29.874	1,121,213
2024-08-21	30.210	30.860	30.050	30.420	30.333	1,013,723
2024-08-20	31.190	31.250	30.050	30.240	30.154	1,635,801
2024-08-19	30.860	32.140	30.620	31.270	31.181	2,035,933
2024-08-16	31.340	31.550	30.990	30.990	30.902	1,362,345
2024-08-15	31.150	32.200	31.000	31.410	31.320	1,510,565
2024-08-14	32.080	32.320	31.130	31.150	31.061	1,309,238
2024-08-13	32.040	32.290	31.700	32.080	31.988	1,062,538
2024-08-12	32.400	32.520	31.730	32.000	31.909	1,117,892
2024-08-09	33.580	33.860	32.510	32.570	32.477	1,346,581
2024-08-08	33.010	33.890	32.240	33.390	33.295	1,761,521
2024-08-07	33.020	33.650	32.600	33.120	33.025	1,456,163
2024-08-06	32.660	33.580	32.400	33.200	33.105	1,808,530
2024-08-05	33.000	33.770	32.160	32.160	32.068	1,939,726
2024-08-02	34.180	34.680	33.290	33.400	33.305	1,500,672
2024-08-01	34.800	35.350	33.900	34.610	34.511	2,377,707
2024-07-31	32.730	35.050	32.450	34.910	34.810	2,607,746
2024-07-30	32.490	33.880	32.290	32.910	32.816	2,250,137

← NewerPage 9 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.