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

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

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
2026-09-21	25.790	26.090	25.570	25.980	25.980	2,855,407
2026-09-18	24.850	25.830	24.850	25.670	25.670	2,990,792
2026-09-17	24.710	25.400	24.690	24.770	24.770	2,133,603
2026-09-16	24.070	25.100	23.830	24.920	24.920	2,844,161
2026-09-15	24.130	24.400	23.950	24.020	24.020	1,555,978
2026-09-14	23.900	24.480	23.720	24.100	24.100	1,739,047
2026-09-11	24.350	24.360	23.530	24.110	24.110	2,942,834
2026-09-10	24.700	24.700	24.250	24.370	24.370	2,220,240
2026-09-09	25.120	25.460	24.800	24.840	24.840	2,489,397
2026-09-08	25.250	25.430	24.930	25.040	25.040	2,566,518
2026-09-07	26.140	26.140	25.260	25.310	25.310	3,880,981
2026-09-04	26.360	26.730	25.510	25.740	25.740	2,885,556
2026-09-03	26.400	26.680	25.880	26.090	26.090	2,878,997
2026-09-02	27.390	27.500	26.360	26.400	26.400	5,595,634
2026-09-01	28.300	29.020	26.930	27.860	27.860	8,997,796
2026-08-31	26.730	27.180	26.510	27.120	27.120	2,624,207
2026-08-28	26.800	27.800	26.660	27.000	27.000	5,140,351
2026-08-27	25.290	27.070	25.020	26.890	26.890	5,861,453
2026-08-26	24.760	25.750	24.760	25.160	25.160	5,072,612
2026-08-25	24.260	25.030	23.360	24.790	24.790	6,466,204
2026-08-24	25.600	25.830	24.760	25.210	25.210	3,367,919
2026-08-21	26.180	26.250	25.560	25.630	25.630	2,225,397
2026-08-20	25.830	26.380	25.420	25.820	25.820	3,830,119
2026-08-19	26.840	27.140	25.330	25.520	25.520	4,761,066
2026-08-18	27.170	27.700	26.380	27.160	27.160	4,857,326
2026-08-17	26.500	27.250	26.260	27.170	27.170	3,372,524
2026-08-14	26.530	26.810	26.030	26.430	26.430	2,835,878
2026-08-13	26.990	27.430	26.210	26.310	26.310	5,878,046
2026-08-12	26.040	27.270	26.040	26.950	26.873	6,232,511
2026-08-11	26.000	26.490	25.620	26.040	25.966	3,349,622
2026-08-10	26.130	26.330	25.680	26.050	25.976	3,802,000
2026-08-07	25.510	26.180	25.360	26.130	26.055	4,468,764
2026-08-06	25.870	26.280	25.530	25.940	25.866	4,145,443
2026-08-05	25.600	26.430	25.500	26.050	25.976	4,449,731
2026-08-04	24.800	25.770	24.510	25.560	25.487	4,305,339
2026-08-03	24.480	24.980	24.060	24.540	24.470	4,288,398
2026-07-31	24.210	24.960	24.180	24.280	24.211	6,978,952
2026-07-30	24.850	24.860	23.210	23.330	23.263	7,314,522
2026-07-29	24.060	25.290	23.770	24.940	24.869	7,470,439
2026-07-28	24.120	24.540	23.780	23.900	23.832	4,623,761
2026-07-27	24.800	25.140	24.100	24.670	24.600	6,417,849
2026-07-24	24.090	25.900	23.900	24.900	24.829	8,791,026
2026-07-23	25.400	25.780	24.100	24.400	24.330	5,951,278

Page 1 of 5 · 243 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.