Advertisement
Advertisement
U.S. markets open in 1 hour
S&P Futures
4,295.75 -2.50 (-0.06%) Dow Futures
33,860.00 -13.00 (-0.04%) Nasdaq Futures
13,676.50 -4.75 (-0.03%) Russell 2000 Futures
2,021.80 -2.00 (-0.10%) Crude Oil
90.31 +0.90 (+1.01%) Gold
1,792.80 -5.30 (-0.29%)
Vontron Technology Co., Ltd. (000920.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 9.17 | 9.21 | 9.05 | 9.14 | 9.14 | 4,490,301 |
| Aug 15, 2022 | 9.15 | 9.29 | 9.06 | 9.11 | 9.11 | 5,907,987 |
| Aug 12, 2022 | 9.33 | 9.39 | 9.18 | 9.18 | 9.18 | 7,708,201 |
| Aug 11, 2022 | 8.90 | 9.56 | 8.90 | 9.32 | 9.32 | 14,617,814 |
| Aug 10, 2022 | 8.84 | 8.91 | 8.76 | 8.85 | 8.85 | 3,775,500 |
| Aug 09, 2022 | 8.60 | 8.96 | 8.55 | 8.82 | 8.82 | 6,440,100 |
| Aug 08, 2022 | 8.51 | 8.63 | 8.43 | 8.60 | 8.60 | 3,699,100 |
| Aug 05, 2022 | 8.41 | 8.51 | 8.33 | 8.50 | 8.50 | 3,153,500 |
| Aug 04, 2022 | 8.30 | 8.48 | 8.26 | 8.44 | 8.44 | 3,298,681 |
| Aug 03, 2022 | 8.30 | 8.54 | 8.22 | 8.23 | 8.23 | 5,502,900 |
| Aug 02, 2022 | 8.85 | 8.85 | 8.20 | 8.31 | 8.31 | 9,384,861 |
| Aug 01, 2022 | 8.86 | 8.94 | 8.78 | 8.92 | 8.92 | 3,235,508 |
| Jul 29, 2022 | 9.06 | 9.06 | 8.85 | 8.89 | 8.89 | 3,558,100 |
| Jul 28, 2022 | 8.84 | 9.05 | 8.83 | 8.99 | 8.99 | 4,258,500 |
| Jul 27, 2022 | 8.78 | 8.90 | 8.75 | 8.83 | 8.83 | 3,125,600 |
| Jul 26, 2022 | 8.80 | 8.84 | 8.64 | 8.83 | 8.83 | 3,262,200 |
| Jul 25, 2022 | 9.05 | 9.08 | 8.70 | 8.76 | 8.76 | 5,418,700 |
| Jul 22, 2022 | 8.96 | 9.10 | 8.88 | 9.03 | 9.03 | 5,628,801 |
| Jul 21, 2022 | 8.96 | 9.15 | 8.88 | 8.97 | 8.97 | 6,266,732 |
| Jul 20, 2022 | 9.06 | 9.08 | 8.82 | 8.97 | 8.97 | 7,088,448 |
| Jul 19, 2022 | 8.73 | 9.18 | 8.68 | 9.04 | 9.04 | 13,710,794 |
| Jul 18, 2022 | 8.30 | 8.74 | 8.27 | 8.67 | 8.67 | 6,707,100 |
| Jul 15, 2022 | 8.40 | 8.52 | 8.23 | 8.25 | 8.25 | 3,356,426 |
| Jul 14, 2022 | 8.45 | 8.50 | 8.38 | 8.46 | 8.46 | 2,662,618 |
| Jul 13, 2022 | 8.27 | 8.49 | 8.23 | 8.48 | 8.48 | 2,997,900 |
| Jul 12, 2022 | 8.34 | 8.39 | 8.25 | 8.27 | 8.27 | 3,807,759 |
| Jul 11, 2022 | 8.42 | 8.49 | 8.29 | 8.35 | 8.35 | 3,170,360 |
| Jul 08, 2022 | 8.78 | 8.79 | 8.41 | 8.45 | 8.45 | 5,145,500 |
| Jul 07, 2022 | 8.43 | 8.80 | 8.42 | 8.71 | 8.71 | 6,055,465 |
| Jul 06, 2022 | 8.61 | 8.69 | 8.34 | 8.43 | 8.43 | 6,403,218 |
| Jul 05, 2022 | 8.77 | 8.78 | 8.52 | 8.68 | 8.68 | 4,469,581 |
| Jul 04, 2022 | 8.73 | 8.87 | 8.65 | 8.75 | 8.75 | 6,161,119 |
| Jul 04, 2022 | 0.101 Dividend | |||||
| Jul 01, 2022 | 8.62 | 9.08 | 8.62 | 8.80 | 8.70 | 7,294,586 |
| Jun 30, 2022 | 8.83 | 9.03 | 8.81 | 8.91 | 8.81 | 5,730,807 |
| Jun 29, 2022 | 8.93 | 9.07 | 8.81 | 8.81 | 8.71 | 7,643,693 |
| Jun 28, 2022 | 8.93 | 8.97 | 8.80 | 8.85 | 8.75 | 5,384,023 |
| Jun 27, 2022 | 8.80 | 9.11 | 8.77 | 8.92 | 8.82 | 8,317,793 |
| Jun 24, 2022 | 8.61 | 8.82 | 8.51 | 8.75 | 8.65 | 8,292,400 |
| Jun 23, 2022 | 8.15 | 8.58 | 8.15 | 8.52 | 8.42 | 7,675,784 |
| Jun 22, 2022 | 8.40 | 8.41 | 8.19 | 8.19 | 8.10 | 4,336,684 |
| Jun 21, 2022 | 8.61 | 8.82 | 8.31 | 8.36 | 8.26 | 6,662,684 |
| Jun 20, 2022 | 8.48 | 8.58 | 8.41 | 8.45 | 8.35 | 4,657,700 |
| Jun 17, 2022 | 8.30 | 8.55 | 8.26 | 8.48 | 8.38 | 5,970,117 |
| Jun 16, 2022 | 8.35 | 8.48 | 8.33 | 8.37 | 8.27 | 4,131,563 |
| Jun 15, 2022 | 8.54 | 8.59 | 8.30 | 8.36 | 8.26 | 6,493,501 |
| Jun 14, 2022 | 8.56 | 8.56 | 8.32 | 8.56 | 8.46 | 5,733,200 |
| Jun 13, 2022 | 8.52 | 8.65 | 8.46 | 8.65 | 8.55 | 6,379,633 |
| Jun 10, 2022 | 8.46 | 8.69 | 8.42 | 8.60 | 8.50 | 8,845,679 |
| Jun 09, 2022 | 8.50 | 8.83 | 8.37 | 8.53 | 8.43 | 15,201,933 |
| Jun 08, 2022 | 8.32 | 8.53 | 8.10 | 8.26 | 8.17 | 5,562,732 |
| Jun 07, 2022 | 8.52 | 8.56 | 8.26 | 8.30 | 8.20 | 5,404,333 |
| Jun 06, 2022 | 8.30 | 8.58 | 8.28 | 8.52 | 8.42 | 8,023,110 |
| Jun 02, 2022 | 8.75 | 8.75 | 8.22 | 8.30 | 8.20 | 7,105,701 |
| Jun 01, 2022 | 8.29 | 8.37 | 8.17 | 8.30 | 8.20 | 6,296,400 |
| May 31, 2022 | 8.25 | 8.32 | 8.13 | 8.28 | 8.18 | 5,651,757 |
| May 30, 2022 | 8.03 | 8.35 | 8.03 | 8.32 | 8.22 | 9,362,011 |
| May 27, 2022 | 7.93 | 8.02 | 7.85 | 8.01 | 7.92 | 4,314,898 |
| May 26, 2022 | 7.80 | 8.03 | 7.70 | 7.94 | 7.85 | 5,186,800 |
| May 25, 2022 | 7.63 | 7.78 | 7.56 | 7.76 | 7.67 | 3,599,699 |
| May 24, 2022 | 8.00 | 8.03 | 7.55 | 7.55 | 7.46 | 7,438,900 |
| May 23, 2022 | 7.83 | 8.05 | 7.79 | 8.00 | 7.91 | 5,520,899 |
| May 20, 2022 | 7.75 | 7.89 | 7.69 | 7.83 | 7.74 | 6,251,000 |
| May 19, 2022 | 7.44 | 7.72 | 7.41 | 7.67 | 7.58 | 4,315,130 |
| May 18, 2022 | 7.62 | 7.68 | 7.52 | 7.60 | 7.51 | 3,358,700 |
| May 17, 2022 | 7.48 | 7.60 | 7.32 | 7.58 | 7.49 | 5,233,561 |
| May 16, 2022 | 7.51 | 7.63 | 7.41 | 7.48 | 7.39 | 3,339,300 |
| May 13, 2022 | 7.51 | 7.58 | 7.36 | 7.51 | 7.42 | 3,573,957 |
| May 12, 2022 | 7.51 | 7.66 | 7.35 | 7.53 | 7.44 | 3,690,567 |
| May 11, 2022 | 7.66 | 7.78 | 7.49 | 7.50 | 7.41 | 5,161,068 |
| May 10, 2022 | 7.30 | 7.68 | 7.25 | 7.61 | 7.52 | 5,203,901 |
| May 09, 2022 | 7.37 | 7.47 | 7.26 | 7.42 | 7.33 | 4,208,220 |
| May 06, 2022 | 7.27 | 7.39 | 7.25 | 7.31 | 7.23 | 3,749,633 |
| May 05, 2022 | 7.26 | 7.59 | 7.16 | 7.44 | 7.35 | 5,459,299 |
| Apr 29, 2022 | 6.98 | 7.25 | 6.98 | 7.23 | 7.15 | 4,818,017 |
| Apr 28, 2022 | 7.09 | 7.17 | 6.96 | 7.02 | 6.94 | 3,453,439 |
| Apr 27, 2022 | 6.63 | 7.13 | 6.63 | 7.11 | 7.03 | 5,204,422 |
| Apr 26, 2022 | 7.03 | 7.21 | 6.71 | 6.80 | 6.72 | 5,184,563 |
| Apr 25, 2022 | 7.59 | 7.67 | 7.02 | 7.04 | 6.96 | 6,090,714 |
| Apr 22, 2022 | 7.79 | 7.87 | 7.53 | 7.70 | 7.61 | 5,264,000 |
| Apr 21, 2022 | 8.30 | 8.38 | 7.80 | 7.90 | 7.81 | 4,865,400 |
| Apr 20, 2022 | 8.22 | 8.38 | 8.22 | 8.27 | 8.18 | 3,723,637 |
| Apr 19, 2022 | 8.14 | 8.32 | 8.04 | 8.26 | 8.17 | 5,385,037 |
| Apr 18, 2022 | 8.07 | 8.11 | 7.79 | 8.09 | 8.00 | 5,591,766 |
| Apr 15, 2022 | 8.18 | 8.20 | 8.00 | 8.07 | 7.98 | 4,088,600 |
| Apr 14, 2022 | 8.26 | 8.35 | 8.10 | 8.19 | 8.10 | 4,578,300 |
| Apr 13, 2022 | 8.34 | 8.40 | 8.21 | 8.28 | 8.18 | 3,544,000 |
| Apr 12, 2022 | 8.33 | 8.48 | 8.20 | 8.46 | 8.36 | 4,484,924 |
| Apr 11, 2022 | 8.60 | 8.70 | 8.25 | 8.34 | 8.24 | 5,752,099 |
| Apr 08, 2022 | 8.89 | 8.99 | 8.54 | 8.60 | 8.50 | 7,411,792 |
| Apr 07, 2022 | 9.14 | 9.28 | 8.91 | 8.91 | 8.81 | 6,190,671 |
| Apr 06, 2022 | 9.09 | 9.24 | 9.04 | 9.24 | 9.13 | 3,757,346 |
| Apr 01, 2022 | 9.25 | 9.25 | 9.10 | 9.11 | 9.01 | 4,120,960 |
| Mar 31, 2022 | 9.39 | 9.45 | 9.26 | 9.28 | 9.17 | 4,879,876 |
| Mar 30, 2022 | 9.36 | 9.42 | 9.28 | 9.41 | 9.30 | 3,245,333 |
| Mar 29, 2022 | 9.42 | 9.48 | 9.20 | 9.36 | 9.25 | 3,322,538 |
| Mar 28, 2022 | 9.50 | 9.50 | 9.20 | 9.34 | 9.23 | 3,406,673 |
| Mar 25, 2022 | 9.49 | 9.74 | 9.44 | 9.48 | 9.37 | 3,762,475 |
| Mar 24, 2022 | 9.74 | 9.74 | 9.48 | 9.56 | 9.45 | 4,065,485 |
| Mar 23, 2022 | 9.98 | 9.98 | 9.68 | 9.75 | 9.64 | 4,952,559 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
