Vontron Technology (China) Price History

000920 Stock   9.01  0.09  0.99%   
Below is the normalized historical share price chart for Vontron Technology Co extending back to June 16, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Vontron Technology stands at 9.01, as last reported on the 26th of November, with the highest price reaching 9.15 and the lowest price hitting 8.97 during the day.
IPO Date
23rd of April 1999
200 Day MA
8.1041
50 Day MA
8.5786
Beta
0.462
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Vontron Stock, it is important to understand the factors that can impact its price. Vontron Technology appears to be somewhat reliable, given 3 months investment horizon. Vontron Technology owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.15, which indicates the firm had a 0.15% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Vontron Technology Co, which you can use to evaluate the volatility of the company. Please review Vontron Technology's Risk Adjusted Performance of 0.1144, coefficient of variation of 712.33, and Semi Deviation of 2.02 to confirm if our risk estimates are consistent with your expectations.
  
The current year's Other Stockholder Equity is expected to grow to about 83.7 M, whereas Total Stockholder Equity is forecasted to decline to about 1.1 B. . Vontron Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1479

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns000920
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.76
  actual daily
24
76% of assets are more volatile

Expected Return

 0.41
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average Vontron Technology is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Vontron Technology by adding it to a well-diversified portfolio.
Price Book
2.3356
Enterprise Value Ebitda
19.1276
Price Sales
2.5105
Shares Float
216.7 M
Dividend Share
0.123

Vontron Technology Stock Price History Chart

There are several ways to analyze Vontron Stock price data. The simplest method is using a basic Vontron candlestick price chart, which shows Vontron Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 23, 20249.54
Lowest PriceAugust 23, 20247.21

Vontron Technology November 26, 2024 Stock Price Synopsis

Various analyses of Vontron Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Vontron Stock. It can be used to describe the percentage change in the price of Vontron Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Vontron Stock.
Vontron Technology Accumulation Distribution 89,609 
Vontron Technology Price Action Indicator(0.10)
Vontron Technology Price Daily Balance Of Power(0.50)
Vontron Technology Price Rate Of Daily Change 0.99 

Vontron Technology November 26, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vontron Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Vontron Technology intraday prices and daily technical indicators to check the level of noise trading in Vontron Stock and then apply it to test your longer-term investment strategies against Vontron.

Vontron Stock Price History Data

The price series of Vontron Technology for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 2.58 with a coefficient of variation of 9.29. The prices are distributed with arithmetic mean of 8.27. The median price for the last 90 days is 8.53. The company had 13.3:10 stock split on 26th of June 2006. Vontron Technology issued dividends on 2024-09-30.
OpenHighLowCloseVolume
11/26/2024 9.12  9.15  8.97  9.01  4,555,102 
11/25/2024 8.90  9.10  8.83  9.10  5,366,801 
11/22/2024 9.21  9.34  8.90  8.92  7,311,500 
11/21/2024 9.17  9.32  9.13  9.23  7,399,946 
11/20/2024 8.95  9.10  8.91  9.09  4,750,646 
11/19/2024 8.76  8.96  8.72  8.95  4,668,708 
11/18/2024 8.92  8.98  8.68  8.75  5,531,350 
11/15/2024 9.07  9.14  8.85  8.87  6,454,646 
11/14/2024 9.29  9.39  9.05  9.06  8,714,600 
11/13/2024 9.01  9.37  8.97  9.29  12,525,512 
11/12/2024 9.18  9.23  8.98  9.04  7,175,000 
11/11/2024 9.04  9.17  9.03  9.17  7,215,100 
11/08/2024 9.15  9.21  9.02  9.06  10,520,000 
11/07/2024 8.96  9.17  8.95  9.16  10,830,042 
11/06/2024 8.96  9.02  8.88  8.98  8,160,537 
11/05/2024 8.81  8.96  8.81  8.95  8,989,301 
11/04/2024 8.67  8.86  8.67  8.82  6,794,700 
11/01/2024 9.05  9.06  8.65  8.67  13,234,026 
10/31/2024 8.89  9.10  8.88  9.05  10,161,600 
10/30/2024 8.84  8.99  8.82  8.92  8,421,200 
10/29/2024 9.18  9.18  8.91  8.92  12,415,501 
10/28/2024 9.04  9.16  8.95  9.16  15,735,015 
10/25/2024 9.00  9.19  8.96  9.12  21,331,030 
10/24/2024 9.34  9.34  8.97  9.04  33,171,008 
10/23/2024 8.68  9.54  8.64  9.54  34,066,092 
10/22/2024 8.49  8.67  8.48  8.67  5,447,900 
10/21/2024 8.53  8.60  8.43  8.50  6,771,701 
10/18/2024 8.49  8.65  8.42  8.53  7,276,400 
10/17/2024 8.64  8.74  8.45  8.45  4,268,150 
10/16/2024 8.55  8.65  8.45  8.56  3,680,690 
10/15/2024 8.69  8.78  8.54  8.54  4,917,000 
10/14/2024 8.53  8.79  8.48  8.78  5,110,001 
10/11/2024 8.81  8.85  8.42  8.52  6,161,403 
10/10/2024 8.85  9.06  8.62  8.82  7,656,068 
10/09/2024 9.18  9.18  8.59  8.71  12,649,425 
10/08/2024 9.73  9.73  8.85  9.35  15,140,347 
09/30/2024 8.30  8.90  8.30  8.85  12,339,220 
09/27/2024 8.03  8.24  7.92  8.15  6,681,078 
09/26/2024 7.79  7.93  7.71  7.92  3,379,400 
09/25/2024 7.87  7.98  7.75  7.76  6,151,114 
09/24/2024 7.65  7.82  7.63  7.81  3,335,400 
09/23/2024 7.67  7.69  7.58  7.64  1,886,090 
09/20/2024 7.65  7.70  7.61  7.67  2,493,290 
09/19/2024 7.47  7.66  7.44  7.65  2,613,800 
09/18/2024 7.46  7.48  7.33  7.42  1,948,910 
09/13/2024 7.58  7.58  7.44  7.45  2,386,778 
09/12/2024 7.59  7.63  7.51  7.54  1,898,600 
09/11/2024 7.55  7.58  7.49  7.54  2,014,000 
09/10/2024 7.50  7.55  7.42  7.51  2,309,024 
09/09/2024 7.46  7.59  7.39  7.50  3,166,394 
09/06/2024 7.60  7.71  7.51  7.53  3,101,424 
09/05/2024 7.60  7.65  7.55  7.60  2,601,400 
09/04/2024 7.60  7.68  7.55  7.60  3,481,500 
09/03/2024 7.53  7.66  7.47  7.64  4,497,669 
09/02/2024 7.45  7.58  7.44  7.46  3,635,600 
08/30/2024 7.47  7.56  7.41  7.49  4,910,029 
08/29/2024 7.27  7.47  7.27  7.44  4,292,110 
08/28/2024 7.23  7.43  7.22  7.34  3,321,600 
08/27/2024 7.41  7.43  7.28  7.31  3,242,518 
08/26/2024 7.25  7.47  7.25  7.37  6,067,508 
08/23/2024 7.35  7.49  7.16  7.21  10,918,604 

About Vontron Technology Stock history

Vontron Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Vontron is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Vontron Technology will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Vontron Technology stock prices may prove useful in developing a viable investing in Vontron Technology
Last ReportedProjected for Next Year
Common Stock Shares Outstanding543.5 M480.1 M
Net Income Applicable To Common Shares166.7 M87.8 M

Vontron Technology Quarterly Net Working Capital

832.36 Million

Vontron Technology Stock Technical Analysis

Vontron Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Vontron Technology technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vontron Technology trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Flow Index Now

   

Money Flow Index

Determine momentum by analyzing Money Flow Index and other technical indicators
All  Next Launch Module

Vontron Technology Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vontron Technology's price direction in advance. Along with the technical and fundamental analysis of Vontron Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Vontron to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Vontron Stock analysis

When running Vontron Technology's price analysis, check to measure Vontron Technology's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Vontron Technology is operating at the current time. Most of Vontron Technology's value examination focuses on studying past and present price action to predict the probability of Vontron Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Vontron Technology's price. Additionally, you may evaluate how the addition of Vontron Technology to your portfolios can decrease your overall portfolio volatility.
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Bonds Directory
Find actively traded corporate debentures issued by US companies