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

12.28

+0.02(+0.16%)

Updated at June 02 03:04PM

Currency In CNY

000920.SZ Historical Return

If you invested ¥1000 in Vontron Technology Co., Ltd. (000920.SZ) 10 years ago, it would be worth ¥764.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,800.59, while ¥1000 invested 1 year ago would be worth ¥1,231.7. This corresponds to total returns of -23.54%, 80.06%, 23.17%, respectively, with annualized returns of -2.65%, 12.47%, 23.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000920.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.53	12.28	12.28	12.8	12.01	17.91M
June 01, 2026	12.78	12.26	12.26	13.1	12.26	24.35M
May 29, 2026	13.07	12.85	12.85	14.1	12.8	41.9M
May 28, 2026	11.79	12.88	12.88	12.88	11.7	17.21M
May 27, 2026	11.79	11.71	11.71	11.94	11.55	12.19M
May 26, 2026	11.9	11.78	11.78	12.6	11.6	14.81M
May 25, 2026	11.9	11.69	11.69	12.15	11.4	17.15M
May 22, 2026	10.84	11.3	11.3	11.34	10.68	6.08M
May 21, 2026	11.21	10.76	10.76	11.23	10.73	5.29M
May 20, 2026	11.08	11.02	11.02	11.16	10.92	3.63M
May 19, 2026	11.1	11.14	11.14	11.15	10.95	4.12M
May 18, 2026	11.21	11.07	11.07	11.21	10.98	5.02M
May 15, 2026	11.52	11.23	11.23	11.55	11.15	6.31M
May 14, 2026	11.65	11.46	11.46	11.7	11.46	5.05M
May 13, 2026	11.45	11.65	11.65	11.7	11.38	5.85M
May 12, 2026	11.98	11.45	11.45	11.99	11.4	8.91M
May 11, 2026	11.92	11.98	11.98	11.99	11.81	6.23M
May 08, 2026	11.65	11.88	11.88	11.94	11.64	4.96M
May 07, 2026	11.77	11.73	11.73	11.87	11.6	5.32M
May 06, 2026	11.62	11.76	11.76	11.8	11.53	5.98M
April 30, 2026	11.85	11.52	11.52	11.86	11.49	5.41M
April 29, 2026	11.54	11.8	11.8	11.84	11.51	4.32M
April 28, 2026	11.64	11.62	11.62	11.72	11.53	3.8M
April 27, 2026	11.63	11.71	11.71	11.72	11.41	4.93M
April 24, 2026	11.51	11.59	11.59	11.64	11.33	4.69M
April 23, 2026	11.95	11.54	11.54	11.97	11.47	7.78M
April 22, 2026	11.9	12	12	12.08	11.9	4.31M
April 21, 2026	12.01	12.01	12.01	12.1	11.83	3.54M
April 20, 2026	11.97	12.05	12.05	12.21	11.9	4.59M
April 17, 2026	11.78	11.95	11.95	11.95	11.71	4.3M
April 16, 2026	11.76	11.81	11.81	11.83	11.7	3.34M
April 15, 2026	11.99	11.77	11.77	12.02	11.72	4.7M
April 14, 2026	11.92	11.99	11.99	12.05	11.85	5M
April 13, 2026	11.63	11.89	11.89	11.91	11.63	6.63M
April 10, 2026	11.6	11.7	11.7	11.78	11.56	6.21M
April 09, 2026	11.49	11.48	11.48	11.65	11.45	5.05M
April 08, 2026	11.36	11.62	11.62	11.79	11.36	8.58M
April 07, 2026	10.81	11.15	11.15	11.2	10.8	6.28M
April 03, 2026	11.22	10.81	10.81	11.27	10.8	8.64M
April 02, 2026	11.42	11.2	11.2	11.58	11.11	7.35M
April 01, 2026	11.61	11.51	11.51	11.69	11.38	7.9M
March 31, 2026	11.51	11.45	11.45	11.99	11.39	15.44M
March 30, 2026	11.26	11.33	11.33	11.48	11.18	7.75M
March 27, 2026	11.2	11.45	11.45	11.5	11.14	7.73M
March 26, 2026	11.87	11.37	11.37	11.88	11.31	14.94M
March 25, 2026	12.27	11.97	11.97	12.34	11.81	19.32M
March 24, 2026	12.31	12.36	12.36	12.48	11.99	8.29M
March 23, 2026	13.06	12.09	12.09	13.06	11.8	11.28M
March 20, 2026	13.06	12.53	12.53	13.13	12.5	9.48M
March 19, 2026	13.46	13	13	13.58	12.94	10.56M
March 18, 2026	13.6	13.59	13.59	13.65	13.35	8.37M
March 17, 2026	13.76	13.55	13.55	14.25	13.55	11.36M
March 16, 2026	13.85	13.59	13.59	13.96	13.49	13.9M
March 13, 2026	13.9	13.97	13.97	14.19	13.85	13.52M
March 12, 2026	14.38	14.07	14.07	14.38	13.84	22.03M
March 11, 2026	14.06	14.5	14.5	14.5	14.01	28.17M
March 10, 2026	13.5	14.01	13.95	14.3	13.5	14.59M
March 09, 2026	13.99	14.39	14.39	14.93	13.92	38.28M
March 06, 2026	13.5	13.69	13.69	13.81	13.1	25.54M
March 05, 2026	12.7	13.63	13.63	13.63	12.67	12.92M