Advertisement
Advertisement
U.S. markets open in 1 hour
Advertisement
Advertisement
Advertisement
Advertisement

Vontron Technology Co., Ltd. (000920.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
9.14+0.03 (+0.33%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20229.179.219.059.149.144,490,301
Aug 15, 20229.159.299.069.119.115,907,987
Aug 12, 20229.339.399.189.189.187,708,201
Aug 11, 20228.909.568.909.329.3214,617,814
Aug 10, 20228.848.918.768.858.853,775,500
Aug 09, 20228.608.968.558.828.826,440,100
Aug 08, 20228.518.638.438.608.603,699,100
Aug 05, 20228.418.518.338.508.503,153,500
Aug 04, 20228.308.488.268.448.443,298,681
Aug 03, 20228.308.548.228.238.235,502,900
Aug 02, 20228.858.858.208.318.319,384,861
Aug 01, 20228.868.948.788.928.923,235,508
Jul 29, 20229.069.068.858.898.893,558,100
Jul 28, 20228.849.058.838.998.994,258,500
Jul 27, 20228.788.908.758.838.833,125,600
Jul 26, 20228.808.848.648.838.833,262,200
Jul 25, 20229.059.088.708.768.765,418,700
Jul 22, 20228.969.108.889.039.035,628,801
Jul 21, 20228.969.158.888.978.976,266,732
Jul 20, 20229.069.088.828.978.977,088,448
Jul 19, 20228.739.188.689.049.0413,710,794
Jul 18, 20228.308.748.278.678.676,707,100
Jul 15, 20228.408.528.238.258.253,356,426
Jul 14, 20228.458.508.388.468.462,662,618
Jul 13, 20228.278.498.238.488.482,997,900
Jul 12, 20228.348.398.258.278.273,807,759
Jul 11, 20228.428.498.298.358.353,170,360
Jul 08, 20228.788.798.418.458.455,145,500
Jul 07, 20228.438.808.428.718.716,055,465
Jul 06, 20228.618.698.348.438.436,403,218
Jul 05, 20228.778.788.528.688.684,469,581
Jul 04, 20228.738.878.658.758.756,161,119
Jul 04, 20220.101 Dividend
Jul 01, 20228.629.088.628.808.707,294,586
Jun 30, 20228.839.038.818.918.815,730,807
Jun 29, 20228.939.078.818.818.717,643,693
Jun 28, 20228.938.978.808.858.755,384,023
Jun 27, 20228.809.118.778.928.828,317,793
Jun 24, 20228.618.828.518.758.658,292,400
Jun 23, 20228.158.588.158.528.427,675,784
Jun 22, 20228.408.418.198.198.104,336,684
Jun 21, 20228.618.828.318.368.266,662,684
Jun 20, 20228.488.588.418.458.354,657,700
Jun 17, 20228.308.558.268.488.385,970,117
Jun 16, 20228.358.488.338.378.274,131,563
Jun 15, 20228.548.598.308.368.266,493,501
Jun 14, 20228.568.568.328.568.465,733,200
Jun 13, 20228.528.658.468.658.556,379,633
Jun 10, 20228.468.698.428.608.508,845,679
Jun 09, 20228.508.838.378.538.4315,201,933
Jun 08, 20228.328.538.108.268.175,562,732
Jun 07, 20228.528.568.268.308.205,404,333
Jun 06, 20228.308.588.288.528.428,023,110
Jun 02, 20228.758.758.228.308.207,105,701
Jun 01, 20228.298.378.178.308.206,296,400
May 31, 20228.258.328.138.288.185,651,757
May 30, 20228.038.358.038.328.229,362,011
May 27, 20227.938.027.858.017.924,314,898
May 26, 20227.808.037.707.947.855,186,800
May 25, 20227.637.787.567.767.673,599,699
May 24, 20228.008.037.557.557.467,438,900
May 23, 20227.838.057.798.007.915,520,899
May 20, 20227.757.897.697.837.746,251,000
May 19, 20227.447.727.417.677.584,315,130
May 18, 20227.627.687.527.607.513,358,700
May 17, 20227.487.607.327.587.495,233,561
May 16, 20227.517.637.417.487.393,339,300
May 13, 20227.517.587.367.517.423,573,957
May 12, 20227.517.667.357.537.443,690,567
May 11, 20227.667.787.497.507.415,161,068
May 10, 20227.307.687.257.617.525,203,901
May 09, 20227.377.477.267.427.334,208,220
May 06, 20227.277.397.257.317.233,749,633
May 05, 20227.267.597.167.447.355,459,299
Apr 29, 20226.987.256.987.237.154,818,017
Apr 28, 20227.097.176.967.026.943,453,439
Apr 27, 20226.637.136.637.117.035,204,422
Apr 26, 20227.037.216.716.806.725,184,563
Apr 25, 20227.597.677.027.046.966,090,714
Apr 22, 20227.797.877.537.707.615,264,000
Apr 21, 20228.308.387.807.907.814,865,400
Apr 20, 20228.228.388.228.278.183,723,637
Apr 19, 20228.148.328.048.268.175,385,037
Apr 18, 20228.078.117.798.098.005,591,766
Apr 15, 20228.188.208.008.077.984,088,600
Apr 14, 20228.268.358.108.198.104,578,300
Apr 13, 20228.348.408.218.288.183,544,000
Apr 12, 20228.338.488.208.468.364,484,924
Apr 11, 20228.608.708.258.348.245,752,099
Apr 08, 20228.898.998.548.608.507,411,792
Apr 07, 20229.149.288.918.918.816,190,671
Apr 06, 20229.099.249.049.249.133,757,346
Apr 01, 20229.259.259.109.119.014,120,960
Mar 31, 20229.399.459.269.289.174,879,876
Mar 30, 20229.369.429.289.419.303,245,333
Mar 29, 20229.429.489.209.369.253,322,538
Mar 28, 20229.509.509.209.349.233,406,673
Mar 25, 20229.499.749.449.489.373,762,475
Mar 24, 20229.749.749.489.569.454,065,485
Mar 23, 20229.989.989.689.759.644,952,559
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement