Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

9.76
-0.19
(-1.91%)
At close: April 30 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.909.989.759.769.7612,251,900
Apr 29, 202510.0910.139.919.959.9511,176,264
Apr 28, 202510.2810.379.9310.0610.0614,353,464
Apr 25, 202510.5610.8810.2610.2610.2624,562,900
Apr 24, 202510.2010.249.9810.1010.1013,798,177
Apr 23, 202510.4810.5010.1010.1610.1621,267,759
Apr 22, 202510.5510.8210.3410.5810.5822,498,002
Apr 21, 202510.4010.6610.3110.6010.6027,421,315
Apr 18, 202510.7110.7510.2810.3310.3334,153,770
Apr 17, 20259.7210.819.6710.8110.8126,684,569
Apr 16, 202510.1410.249.599.839.8329,619,166
Apr 15, 202510.4310.4710.0110.1010.1027,531,477
Apr 14, 202510.8511.3010.1010.4310.4353,862,450
Apr 11, 202510.0410.929.8810.7810.7851,520,815
Apr 10, 202510.6610.699.879.939.9352,650,787
Apr 9, 20258.719.728.679.729.7220,904,210
Apr 8, 20258.339.018.278.848.8415,749,755
Apr 7, 20258.878.958.348.348.349,930,201
Apr 3, 20259.249.349.169.279.274,535,900
Apr 2, 20259.339.399.229.349.344,985,000
Apr 1, 20259.119.389.119.329.326,582,810
Mar 31, 20259.109.178.969.089.086,554,510
Mar 28, 20259.419.529.129.149.148,402,100
Mar 27, 20259.309.399.189.299.294,070,500
Mar 26, 20259.309.389.229.349.344,327,600
Mar 25, 20259.219.349.159.279.275,808,200
Mar 24, 20259.279.389.099.259.256,691,377
Mar 21, 20259.289.429.239.329.327,874,401
Mar 20, 20259.239.639.179.329.329,527,901
Mar 19, 20259.159.369.089.259.257,702,010
Mar 18, 20259.149.169.049.139.134,838,003
Mar 17, 20259.089.229.029.119.116,105,103
Mar 14, 20259.129.188.999.059.057,012,603
Mar 13, 20258.939.248.859.129.128,501,101
Mar 12, 20258.959.048.868.958.955,406,800
Mar 11, 20258.708.908.668.908.906,301,000
Mar 10, 20258.598.798.588.788.786,169,801
Mar 7, 20258.578.658.538.608.603,883,805
Mar 6, 20258.558.618.458.578.574,033,405
Mar 5, 20258.648.658.438.538.534,631,258
Mar 4, 20258.538.648.498.638.632,928,410
Mar 3, 20258.458.688.458.538.534,738,900
Feb 28, 20258.688.768.458.478.475,727,334
Feb 27, 20258.668.728.558.728.725,187,300
Feb 26, 20258.538.698.538.648.644,670,800
Feb 25, 20258.608.688.498.548.543,906,300
Feb 24, 20258.588.718.538.688.685,144,833
Feb 21, 20258.678.678.518.588.584,080,301
Feb 20, 20258.708.708.558.638.633,737,630
Feb 19, 20258.458.628.458.618.613,084,501
Feb 18, 20258.668.698.468.488.483,757,500
Feb 17, 20258.578.728.568.658.653,534,311
Feb 14, 20258.528.658.528.568.563,284,601
Feb 13, 20258.798.798.528.538.534,060,800
Feb 12, 20258.748.788.678.748.743,435,201
Feb 11, 20258.798.798.678.738.733,513,610
Feb 10, 20258.638.778.608.778.774,039,800
Feb 7, 20258.688.728.578.648.643,937,300
Feb 6, 20258.458.658.418.648.643,344,401
Feb 5, 20258.578.628.448.488.482,895,930
Jan 27, 20258.508.678.498.538.532,879,700
Jan 24, 20258.508.578.408.488.482,938,800
Jan 23, 20258.598.688.498.518.512,882,711
Jan 22, 20258.578.598.468.528.522,224,500
Jan 21, 20258.588.648.488.608.603,231,415
Jan 20, 20258.558.688.528.568.564,891,615
Jan 17, 20258.398.628.358.568.564,159,615
Jan 16, 20258.528.558.328.388.383,359,900
Jan 15, 20258.398.428.278.308.302,353,100
Jan 14, 20258.158.398.158.398.393,346,900
Jan 13, 20258.088.157.958.148.143,325,300
Jan 10, 20258.328.358.128.128.122,883,500
Jan 9, 20258.328.398.298.348.342,035,901
Jan 8, 20258.408.448.158.368.364,420,902
Jan 7, 20258.448.498.308.448.443,265,600
Jan 6, 20258.378.588.188.418.414,205,701
Jan 3, 20258.688.748.338.378.375,010,600
Jan 2, 20258.909.018.598.668.665,491,068
Dec 31, 20249.209.298.908.928.924,571,200
Dec 30, 20249.289.379.109.199.194,096,781
Dec 27, 20249.119.359.089.269.265,363,162
Dec 26, 20248.909.128.909.119.113,892,201
Dec 25, 20249.009.048.748.898.893,920,416
Dec 24, 20248.939.078.869.029.024,524,668
Dec 23, 20249.209.278.808.928.926,825,700
Dec 20, 20249.249.339.159.189.184,226,502
Dec 19, 20249.119.289.009.259.254,995,001
Dec 18, 20249.109.379.049.139.136,398,500
Dec 17, 20249.309.348.999.039.036,488,200
Dec 16, 20249.309.459.249.319.314,697,300
Dec 13, 20249.429.469.259.259.255,301,460
Dec 12, 20249.419.509.329.489.486,127,055
Dec 11, 20249.409.489.389.469.464,744,300
Dec 10, 20249.779.809.429.429.429,100,500
Dec 9, 20249.509.559.369.539.537,200,510
Dec 6, 20249.539.689.459.539.5310,567,251
Dec 5, 20249.169.649.169.479.4713,139,600
Dec 4, 20249.349.349.149.199.195,473,150
Dec 3, 20249.299.369.229.319.316,213,020
Dec 2, 20249.259.359.249.299.298,121,801
Nov 29, 20249.099.289.089.219.217,229,600
Nov 28, 20249.049.209.019.109.106,833,000
Nov 27, 20248.959.038.719.039.035,604,800
Nov 26, 20249.129.158.979.019.014,555,102
Nov 25, 20248.909.108.839.109.105,366,801
Nov 22, 20249.219.348.908.928.927,311,500
Nov 21, 20249.179.329.139.239.237,399,946
Nov 20, 20248.959.108.919.099.094,750,646
Nov 19, 20248.768.968.728.958.954,668,708
Nov 18, 20248.928.988.688.758.755,531,350
Nov 15, 20249.079.148.858.878.876,454,646
Nov 14, 20249.299.399.059.069.068,714,600
Nov 13, 20249.019.378.979.299.2912,525,512
Nov 12, 20249.189.238.989.049.047,175,000
Nov 11, 20249.049.179.039.179.177,215,100
Nov 8, 20249.159.219.029.069.0610,520,000
Nov 7, 20248.969.178.959.169.1610,830,042
Nov 6, 20248.969.028.888.988.988,160,537
Nov 5, 20248.818.968.818.958.958,989,301
Nov 4, 20248.678.868.678.828.826,794,700
Nov 1, 20249.059.068.658.678.6713,234,026
Oct 31, 20248.899.108.889.059.0510,161,600
Oct 30, 20248.848.998.828.928.928,421,200
Oct 29, 20249.189.188.918.928.9212,415,501
Oct 28, 20249.049.168.959.169.1615,735,015
Oct 25, 20249.009.198.969.129.1221,331,030
Oct 24, 20249.349.348.979.049.0433,171,008
Oct 23, 20248.689.548.649.549.5434,066,092
Oct 22, 20248.498.678.488.678.675,447,900
Oct 21, 20248.538.608.438.508.506,771,701
Oct 18, 20248.498.658.428.538.537,276,400
Oct 17, 20248.648.748.458.458.454,268,150
Oct 16, 20248.558.658.458.568.563,680,690
Oct 15, 20248.698.788.548.548.544,917,000
Oct 14, 20248.538.798.488.788.785,110,001
Oct 11, 20248.818.858.428.528.526,161,403
Oct 10, 20248.859.068.628.828.827,656,068
Oct 9, 20249.189.188.598.718.7112,649,425
Oct 8, 20249.739.738.859.359.3515,140,347
Sep 30, 2024 0.05 Dividend
Sep 30, 20248.368.908.308.858.8512,339,220
Sep 27, 20248.088.297.978.208.156,681,078
Sep 26, 20247.847.987.767.977.923,379,400
Sep 25, 20247.928.037.807.817.766,151,114
Sep 24, 20247.707.877.687.867.813,335,400
Sep 23, 20247.727.747.637.697.641,886,090
Sep 20, 20247.707.757.667.727.672,493,290
Sep 19, 20247.527.717.497.707.652,613,800
Sep 18, 20247.517.537.377.477.421,948,910
Sep 13, 20247.637.637.497.507.452,386,778
Sep 12, 20247.647.687.567.597.541,898,600
Sep 11, 20247.607.637.547.597.542,014,000
Sep 10, 20247.557.607.477.567.512,309,024
Sep 9, 20247.517.647.447.557.503,166,394
Sep 6, 20247.657.767.567.587.533,101,424
Sep 5, 20247.657.707.607.657.602,601,400
Sep 4, 20247.657.737.607.657.603,481,500
Sep 3, 20247.587.717.527.697.644,497,669
Sep 2, 20247.507.637.497.517.463,635,600
Aug 30, 20247.527.617.467.547.494,910,029
Aug 29, 20247.317.527.317.497.444,292,110
Aug 28, 20247.277.487.267.397.343,321,600
Aug 27, 20247.467.487.327.357.313,242,518
Aug 26, 20247.297.527.297.427.376,067,508
Aug 23, 20247.407.547.207.257.2110,918,604
Aug 22, 20247.117.197.007.006.962,076,447
Aug 21, 20247.117.167.067.117.071,226,000
Aug 20, 20247.247.267.087.127.082,209,778
Aug 19, 20247.257.317.207.237.191,789,700
Aug 16, 20247.347.377.257.267.221,867,400
Aug 15, 20247.307.387.227.327.281,872,367
Aug 14, 20247.367.377.287.307.261,577,200
Aug 13, 20247.257.367.207.367.322,187,227
Aug 12, 20247.297.447.247.297.252,511,410
Aug 9, 20247.337.447.297.297.252,444,901
Aug 8, 20247.387.387.247.307.261,684,538
Aug 7, 20247.367.407.297.327.281,518,986
Aug 6, 20247.307.397.247.367.322,408,284
Aug 5, 20247.397.487.247.247.202,674,485
Aug 2, 20247.467.587.417.437.382,395,601
Aug 1, 20247.517.607.497.497.443,026,985
Jul 31, 20247.387.527.357.527.473,794,847
Jul 30, 20247.297.407.247.377.332,663,989
Jul 29, 20247.397.417.287.317.273,349,127
Jul 26, 20247.227.437.227.437.382,988,678
Jul 25, 20247.067.277.037.217.173,104,500
Jul 24, 20247.137.327.037.157.114,912,647
Jul 23, 20247.197.717.107.217.176,785,506
Jul 22, 20247.187.187.087.147.101,957,485
Jul 19, 20247.177.227.107.187.141,581,801
Jul 18, 20247.097.207.007.177.132,081,301
Jul 17, 20247.247.247.097.167.122,514,672
Jul 16, 20247.417.427.177.227.183,299,878
Jul 15, 20247.517.537.387.387.341,681,900
Jul 12, 20247.537.567.487.517.461,615,890
Jul 11, 20247.277.557.277.537.483,322,604
Jul 10, 20247.317.357.227.247.201,564,914
Jul 9, 20247.237.367.117.317.272,297,401
Jul 8, 20247.427.427.217.237.191,891,700
Jul 5, 20247.287.427.247.417.361,775,501
Jul 4, 20247.547.567.297.307.262,364,861
Jul 3, 20247.527.547.447.497.441,805,600
Jul 2, 20247.577.587.497.527.471,955,100
Jul 1, 20247.377.587.317.567.513,573,381
Jun 28, 20247.377.467.297.337.292,147,100
Jun 27, 20247.447.527.317.317.271,991,312
Jun 26, 20247.307.487.247.477.422,152,002
Jun 25, 20247.227.387.217.307.262,307,631
Jun 24, 20247.487.527.167.227.184,318,512
Jun 21, 20247.457.557.407.487.431,990,641
Jun 20, 20247.687.687.457.477.423,405,491
Jun 19, 2024 0.123 Dividend
Jun 19, 20247.687.747.567.667.612,865,360
Jun 18, 20247.687.777.637.767.592,446,416
Jun 17, 20247.717.747.647.677.502,228,832
Jun 14, 20247.807.817.677.747.573,022,400
Jun 13, 20247.977.977.767.797.624,276,810
Jun 12, 20247.857.987.757.957.782,975,166
Jun 11, 20247.867.927.747.877.702,980,100
Jun 7, 20247.727.917.727.867.693,972,900
Jun 6, 20247.968.017.607.677.506,867,600
Jun 5, 20248.118.207.947.957.783,917,700
Jun 4, 20247.958.207.838.137.956,134,700
Jun 3, 20248.228.227.958.017.834,466,514
May 31, 20248.198.308.178.228.042,981,000
May 30, 20248.178.338.168.228.043,473,366
May 29, 20248.228.278.168.218.033,622,900
May 28, 20248.378.378.218.228.043,059,500
May 27, 20248.248.408.188.398.213,476,900
May 24, 20248.248.308.188.238.053,496,100
May 23, 20248.388.398.208.248.063,909,601
May 22, 20248.538.578.398.428.244,504,301
May 21, 20248.718.758.438.508.316,781,400
May 20, 20248.738.808.628.668.475,369,400
May 17, 20248.718.758.598.738.544,062,301
May 16, 20248.738.828.678.718.524,000,400
May 15, 20248.788.798.678.708.513,021,800
May 14, 20248.738.838.708.728.533,747,277
May 13, 20248.848.888.708.748.554,807,300
May 10, 20248.999.058.888.908.713,425,600
May 9, 20248.849.078.849.008.803,969,400
May 8, 20248.958.988.858.878.684,210,600
May 7, 20248.848.968.828.958.756,047,410
May 6, 20248.718.838.718.828.636,105,200
Apr 30, 20248.628.648.548.628.433,739,923