UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.77+0.15 (+1.74%)
As of 10:28AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20248.628.838.718.778.772,238,600
30 Apr 20248.628.648.548.628.623,739,923
29 Apr 20248.488.638.458.628.624,489,623
26 Apr 20248.418.498.288.478.474,444,902
25 Apr 20248.368.558.358.418.415,178,823
24 Apr 20248.258.458.238.418.415,030,200
23 Apr 20248.178.328.158.208.203,465,567
22 Apr 20248.218.418.158.228.224,654,700
19 Apr 20248.238.538.228.418.414,530,600
18 Apr 20248.358.438.298.308.304,364,500
17 Apr 20248.028.348.028.348.345,829,544
16 Apr 20248.208.227.887.967.968,841,544
15 Apr 20248.398.458.038.228.227,764,000
12 Apr 20248.548.668.418.428.425,048,800
11 Apr 20248.488.788.388.638.635,748,601
10 Apr 20248.648.728.438.518.514,036,700
09 Apr 20248.558.668.528.648.643,672,044
08 Apr 20248.758.778.508.528.525,791,100
03 Apr 20248.718.808.618.758.756,293,000
02 Apr 20248.578.878.548.718.717,514,867
01 Apr 20248.288.608.268.598.599,198,424
29 Mar 20248.398.398.088.288.289,052,800
28 Mar 20248.398.608.358.508.504,032,023
27 Mar 20248.618.708.378.378.375,040,000
26 Mar 20248.548.678.468.658.654,561,546
25 Mar 20248.708.798.538.548.544,720,700
22 Mar 20248.798.828.668.738.733,977,900
21 Mar 20248.808.858.688.838.833,858,722
20 Mar 20248.658.848.638.828.823,797,521
19 Mar 20248.638.768.608.658.653,936,200
18 Mar 20248.508.648.478.638.634,505,201
15 Mar 20248.408.498.308.488.484,136,201
14 Mar 20248.458.508.288.408.404,452,503
13 Mar 20248.458.468.338.398.393,667,403
12 Mar 20248.368.468.278.458.453,746,200
11 Mar 20248.198.388.168.368.365,003,201
08 Mar 20248.178.238.088.198.193,354,825
07 Mar 20248.238.478.168.208.205,154,760
06 Mar 20248.158.328.138.238.234,504,100
05 Mar 20248.378.388.158.198.195,167,500
04 Mar 20248.538.628.218.428.428,966,365
01 Mar 20248.098.387.968.378.378,589,692
29 Feb 20247.708.087.628.088.087,783,893
28 Feb 20248.278.427.757.757.759,491,100
27 Feb 20248.118.288.038.288.284,610,381
26 Feb 20248.038.338.018.128.126,964,000
23 Feb 20247.828.017.798.008.005,472,300
22 Feb 20247.727.917.727.807.804,988,300
21 Feb 20247.577.977.557.767.766,291,500
20 Feb 20247.547.727.487.667.665,538,100
19 Feb 20247.417.867.407.667.6611,669,739
08 Feb 20246.717.436.507.397.3916,022,499
07 Feb 20247.007.146.706.786.7811,529,263
06 Feb 20246.687.236.336.976.9712,690,500
05 Feb 20247.477.576.876.876.8710,974,177
02 Feb 20248.078.227.307.637.638,859,501
01 Feb 20248.318.317.898.088.088,049,400
31 Jan 20248.758.808.308.348.345,510,700
30 Jan 20249.039.138.758.758.754,387,700
29 Jan 20249.339.389.029.039.034,556,801
26 Jan 20249.269.449.209.259.255,649,000
25 Jan 20248.759.298.699.289.288,057,034
24 Jan 20248.648.788.378.778.776,338,800
23 Jan 20248.538.638.328.588.586,855,051
22 Jan 20249.109.108.508.548.545,362,700
19 Jan 20249.169.289.069.109.103,968,814
18 Jan 20249.309.448.919.169.166,926,760
17 Jan 20249.639.679.339.349.344,185,101
16 Jan 20249.699.749.459.639.634,867,000
15 Jan 20249.699.859.649.739.734,317,700
12 Jan 20249.8110.119.809.809.808,031,413
11 Jan 20249.659.829.609.829.823,997,100
10 Jan 20249.669.799.569.649.643,677,200
09 Jan 20249.679.819.639.729.724,400,510
08 Jan 20249.879.929.659.689.685,780,500
05 Jan 202410.0310.139.879.949.946,094,414
04 Jan 202410.0010.099.9610.0210.024,271,613
03 Jan 202410.0310.159.9310.0610.067,106,082
02 Jan 20249.9410.159.9210.0310.038,517,409
29 Dec 20239.869.969.819.939.938,715,147
28 Dec 20239.709.909.589.869.868,558,016
27 Dec 20239.659.859.519.729.726,066,116
26 Dec 20239.649.679.509.569.564,220,400
25 Dec 20239.669.739.529.659.653,607,000
22 Dec 20239.689.819.609.679.674,520,200
21 Dec 20239.549.699.429.689.683,656,400
20 Dec 20239.649.799.599.599.594,421,600
19 Dec 20239.579.659.469.589.582,795,600
18 Dec 20239.739.809.599.619.613,815,000
15 Dec 20239.769.899.739.779.773,385,400
14 Dec 20239.859.909.769.809.803,883,900
13 Dec 20239.759.979.689.779.776,255,000
12 Dec 20239.629.749.609.739.733,374,200
11 Dec 20239.419.679.409.649.644,752,500
08 Dec 20239.609.669.429.449.444,023,416
07 Dec 20239.699.799.559.609.603,839,850
06 Dec 20239.559.799.519.699.694,956,600
05 Dec 20239.649.729.589.589.583,257,400
04 Dec 20239.639.729.619.689.683,950,100
01 Dec 20239.699.749.619.649.644,824,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...