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

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 ¥736.77 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,293.12, while ¥1000 invested 1 year ago would be worth ¥979. This corresponds to total returns of -26.32%, 29.31%, -2.1%, respectively, with annualized returns of -3.01%, 5.27%, -2.1%.

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
July 31, 2026	10.89	10.71	10.71	11.18	10.71	13.61M
July 30, 2026	11.17	10.5	10.5	11.22	10.44	20.07M
July 29, 2026	11.43	11.25	11.25	11.49	10.93	17.27M
July 28, 2026	11.8	11.42	11.42	12.1	11.36	15.75M
July 27, 2026	11.58	11.93	11.93	11.93	11.2	15.27M
July 23, 2026	11.96	12	12	12.21	11.81	19.7M
July 22, 2026	11.86	11.88	11.88	12.08	11.7	26.82M
July 21, 2026	12.41	12.19	12.19	12.48	11.34	45.62M
July 20, 2026	13.76	12.6	12.6	14.12	12.6	48.64M
July 17, 2026	14.07	14	14	15.24	13.92	64.61M
July 16, 2026	12.71	14.15	14.15	14.15	12.6	16.83M
July 15, 2026	13.9	12.86	12.86	13.94	12.83	30.74M
July 14, 2026	13.7	13.8	13.8	14.19	13.23	41.74M
July 13, 2026	12.74	14.03	14.03	14.03	12.68	48.31M
July 10, 2026	11.97	12.75	12.75	12.75	11.97	14.19M
July 09, 2026	11.4	11.59	11.59	11.65	11.18	15.29M
July 08, 2026	11.99	11.35	11.35	12.06	11.34	14.02M
July 07, 2026	12.23	11.94	11.94	12.38	11.9	15.53M
July 06, 2026	13.27	12.21	12.21	13.29	12.15	27.07M
July 03, 2026	14.65	13.4	13.4	14.8	13.38	33.17M
July 02, 2026	14.79	14.87	14.87	15.36	14.01	25.15M
July 01, 2026	15.99	15.29	15.29	16.16	15.12	35.44M
June 30, 2026	15.85	16.46	16.46	16.6	15.2	49.44M
June 29, 2026	13.35	15.7	15.7	15.7	13.35	19.93M
June 26, 2026	13.35	14.27	14.27	14.74	13.27	33.42M
June 25, 2026	13.62	13.4	13.4	13.88	13.16	19.46M
June 24, 2026	13.6	13.69	13.69	14.06	13.3	19.52M
June 23, 2026	14.04	14.01	14.01	14.34	13.63	24.15M
June 22, 2026	14.79	14.11	14.11	14.86	13.51	37.74M
June 18, 2026	14.77	15.01	15.01	15.22	14.5	26.55M
June 17, 2026	14	15.04	15.04	15.39	13.89	33.38M
June 16, 2026	13.93	14.35	14.35	14.92	13.5	37.47M
June 15, 2026	14.12	14.29	14.29	14.59	13.83	33.63M
June 12, 2026	13.45	14.4	14.4	14.4	13.45	36.56M
June 11, 2026	13.35	13.58	13.58	13.62	12.9	27.21M
June 10, 2026	12.93	13.82	13.82	13.88	12.64	41.68M
June 09, 2026	12.05	12.98	12.98	12.98	12.02	11.77M
June 08, 2026	11.88	11.8	11.8	12.49	11.62	14.98M
June 05, 2026	12.3	12.36	12.36	12.76	12.29	16.96M
June 04, 2026	12.03	12.42	12.42	12.69	11.89	16.74M
June 03, 2026	12.28	12.33	12.33	12.63	12.15	16.6M
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