Vanchip (Tianjin) Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 22.610 | 22.960 | 22.230 | 22.230 | 22.230 | 2,470,139 |
| 2026-10-21 | 22.940 | 23.240 | 22.630 | 22.740 | 22.740 | 2,092,015 |
| 2026-10-20 | 21.900 | 22.980 | 21.800 | 22.710 | 22.710 | 2,941,653 |
| 2026-10-19 | 21.880 | 22.300 | 21.630 | 21.960 | 21.960 | 2,155,992 |
| 2026-10-16 | 22.400 | 22.670 | 21.880 | 21.950 | 21.950 | 2,639,771 |
| 2026-10-15 | 22.560 | 22.620 | 22.000 | 22.050 | 22.050 | 3,799,185 |
| 2026-10-14 | 22.950 | 23.310 | 22.730 | 22.880 | 22.880 | 2,472,620 |
| 2026-10-13 | 23.050 | 23.350 | 22.220 | 23.080 | 23.080 | 3,687,511 |
| 2026-10-12 | 24.300 | 24.300 | 23.180 | 23.240 | 23.240 | 3,370,890 |
| 2026-10-09 | 24.360 | 24.690 | 23.200 | 24.070 | 24.070 | 4,641,697 |
| 2026-10-08 | 25.390 | 25.720 | 24.050 | 24.330 | 24.330 | 3,381,660 |
| 2026-09-30 | 25.890 | 26.200 | 25.240 | 25.370 | 25.370 | 2,334,140 |
| 2026-09-29 | 25.940 | 26.170 | 25.650 | 25.890 | 25.890 | 2,654,997 |
| 2026-09-28 | 26.500 | 26.500 | 25.560 | 25.940 | 25.940 | 3,487,274 |
| 2026-09-24 | 26.680 | 27.200 | 26.430 | 26.500 | 26.500 | 2,626,293 |
| 2026-09-23 | 26.620 | 27.330 | 26.460 | 26.920 | 26.920 | 3,244,244 |
| 2026-09-22 | 26.170 | 27.150 | 26.100 | 26.620 | 26.620 | 3,876,416 |
Page 1 of 1 · 17 trading days
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.