Canada markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
8.620.00 (0.00%)
At close: 03:04PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.628.648.548.628.623,739,923
Apr 29, 20248.488.638.458.628.624,489,623
Apr 26, 20248.418.498.288.478.474,444,902
Apr 25, 20248.368.558.358.418.415,178,823
Apr 24, 20248.258.458.238.418.415,030,200
Apr 23, 20248.178.328.158.208.203,465,567
Apr 22, 20248.218.418.158.228.224,654,700
Apr 19, 20248.238.538.228.418.414,530,600
Apr 18, 20248.358.438.298.308.304,364,500
Apr 17, 20248.028.348.028.348.345,829,544
Apr 16, 20248.208.227.887.967.968,841,544
Apr 15, 20248.398.458.038.228.227,764,000
Apr 12, 20248.548.668.418.428.425,048,800
Apr 11, 20248.488.788.388.638.635,748,601
Apr 10, 20248.648.728.438.518.514,036,700
Apr 09, 20248.558.668.528.648.643,672,044
Apr 08, 20248.758.778.508.528.525,791,100
Apr 03, 20248.718.808.618.758.756,293,000
Apr 02, 20248.578.878.548.718.717,514,867
Apr 01, 20248.288.608.268.598.599,198,424
Mar 29, 20248.398.398.088.288.289,052,800
Mar 28, 20248.398.608.358.508.504,032,023
Mar 27, 20248.618.708.378.378.375,040,000
Mar 26, 20248.548.678.468.658.654,561,546
Mar 25, 20248.708.798.538.548.544,720,700
Mar 22, 20248.798.828.668.738.733,977,900
Mar 21, 20248.808.858.688.838.833,858,722
Mar 20, 20248.658.848.638.828.823,797,521
Mar 19, 20248.638.768.608.658.653,936,200
Mar 18, 20248.508.648.478.638.634,505,201
Mar 15, 20248.408.498.308.488.484,136,201
Mar 14, 20248.458.508.288.408.404,452,503
Mar 13, 20248.458.468.338.398.393,667,403
Mar 12, 20248.368.468.278.458.453,746,200
Mar 11, 20248.198.388.168.368.365,003,201
Mar 08, 20248.178.238.088.198.193,354,825
Mar 07, 20248.238.478.168.208.205,154,760
Mar 06, 20248.158.328.138.238.234,504,100
Mar 05, 20248.378.388.158.198.195,167,500
Mar 04, 20248.538.628.218.428.428,966,365
Mar 01, 20248.098.387.968.378.378,589,692
Feb 29, 20247.708.087.628.088.087,783,893
Feb 28, 20248.278.427.757.757.759,491,100
Feb 27, 20248.118.288.038.288.284,610,381
Feb 26, 20248.038.338.018.128.126,964,000
Feb 23, 20247.828.017.798.008.005,472,300
Feb 22, 20247.727.917.727.807.804,988,300
Feb 21, 20247.577.977.557.767.766,291,500
Feb 20, 20247.547.727.487.667.665,538,100
Feb 19, 20247.417.867.407.667.6611,669,739
Feb 08, 20246.717.436.507.397.3916,022,499
Feb 07, 20247.007.146.706.786.7811,529,263
Feb 06, 20246.687.236.336.976.9712,690,500
Feb 05, 20247.477.576.876.876.8710,974,177
Feb 02, 20248.078.227.307.637.638,859,501
Feb 01, 20248.318.317.898.088.088,049,400
Jan 31, 20248.758.808.308.348.345,510,700
Jan 30, 20249.039.138.758.758.754,387,700
Jan 29, 20249.339.389.029.039.034,556,801
Jan 26, 20249.269.449.209.259.255,649,000
Jan 25, 20248.759.298.699.289.288,057,034
Jan 24, 20248.648.788.378.778.776,338,800
Jan 23, 20248.538.638.328.588.586,855,051
Jan 22, 20249.109.108.508.548.545,362,700
Jan 19, 20249.169.289.069.109.103,968,814
Jan 18, 20249.309.448.919.169.166,926,760
Jan 17, 20249.639.679.339.349.344,185,101
Jan 16, 20249.699.749.459.639.634,867,000
Jan 15, 20249.699.859.649.739.734,317,700
Jan 12, 20249.8110.119.809.809.808,031,413
Jan 11, 20249.659.829.609.829.823,997,100
Jan 10, 20249.669.799.569.649.643,677,200
Jan 09, 20249.679.819.639.729.724,400,510
Jan 08, 20249.879.929.659.689.685,780,500
Jan 05, 202410.0310.139.879.949.946,094,414
Jan 04, 202410.0010.099.9610.0210.024,271,613
Jan 03, 202410.0310.159.9310.0610.067,106,082
Jan 02, 20249.9410.159.9210.0310.038,517,409
Dec 29, 20239.869.969.819.939.938,715,147
Dec 28, 20239.709.909.589.869.868,558,016
Dec 27, 20239.659.859.519.729.726,066,116
Dec 26, 20239.649.679.509.569.564,220,400
Dec 25, 20239.669.739.529.659.653,607,000
Dec 22, 20239.689.819.609.679.674,520,200
Dec 21, 20239.549.699.429.689.683,656,400
Dec 20, 20239.649.799.599.599.594,421,600
Dec 19, 20239.579.659.469.589.582,795,600
Dec 18, 20239.739.809.599.619.613,815,000
Dec 15, 20239.769.899.739.779.773,385,400
Dec 14, 20239.859.909.769.809.803,883,900
Dec 13, 20239.759.979.689.779.776,255,000
Dec 12, 20239.629.749.609.739.733,374,200
Dec 11, 20239.419.679.409.649.644,752,500
Dec 08, 20239.609.669.429.449.444,023,416
Dec 07, 20239.699.799.559.609.603,839,850
Dec 06, 20239.559.799.519.699.694,956,600
Dec 05, 20239.649.729.589.589.583,257,400
Dec 04, 20239.639.729.619.689.683,950,100
Dec 01, 20239.699.749.619.649.644,824,800
Nov 30, 20239.769.839.639.709.704,378,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...