Vipshop Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	40.610	40.610	40.610	40.610	36.853	1
2023-11-29	40.110	40.110	40.110	40.110	36.399	0
2023-11-28	40.110	40.110	40.110	40.110	36.399	2
2023-11-27	38.710	38.710	38.710	38.710	35.129	0
2023-11-24	38.710	38.710	38.710	38.710	35.129	0
2023-11-23	38.710	38.710	38.710	38.710	35.129	0
2023-11-22	38.710	38.710	38.710	38.710	35.129	0
2023-11-21	38.710	38.710	38.710	38.710	35.129	0
2023-11-20	38.710	38.710	38.710	38.710	35.129	2
2023-11-17	37.360	37.360	37.360	37.360	33.904	0
2023-11-16	37.360	37.360	37.360	37.360	33.904	1
2023-11-14	34.940	34.940	34.940	34.940	31.708	0
2023-11-13	34.940	34.940	34.940	34.940	31.708	0
2023-11-10	34.580	34.940	34.580	34.940	31.708	270
2023-11-09	36.000	36.000	36.000	36.000	32.670	0
2023-11-08	36.000	36.000	36.000	36.000	32.670	0
2023-11-07	37.000	37.000	36.000	36.000	32.670	18
2023-11-06	38.000	38.000	38.000	38.000	34.485	10
2023-11-03	35.500	35.500	35.500	35.500	32.216	0
2023-11-01	35.500	35.500	35.500	35.500	32.216	0
2023-10-31	35.500	35.500	35.500	35.500	32.216	2
2023-10-30	37.960	37.960	37.960	37.960	34.448	0
2023-10-27	37.960	37.960	37.960	37.960	34.448	0
2023-10-26	37.960	37.960	37.960	37.960	34.448	0
2023-10-25	37.960	37.960	37.960	37.960	34.448	0
2023-10-24	37.960	37.960	37.960	37.960	34.448	1
2023-10-23	36.790	36.800	36.700	36.760	33.359	17
2023-10-20	39.440	39.440	39.440	39.440	35.791	0
2023-10-19	39.440	39.440	39.440	39.440	35.791	0
2023-10-18	39.440	39.440	39.440	39.440	35.791	0
2023-10-17	39.440	39.440	39.440	39.440	35.791	0
2023-10-16	39.440	39.440	39.440	39.440	35.791	0
2023-10-13	39.440	39.440	39.440	39.440	35.791	1
2023-10-11	41.550	41.550	41.550	41.550	37.706	0
2023-10-10	41.550	41.550	41.550	41.550	37.706	0
2023-10-09	41.550	41.550	41.550	41.550	37.706	20
2023-10-06	40.160	40.160	40.160	40.160	36.445	0
2023-10-05	40.160	40.160	40.160	40.160	36.445	0
2023-10-04	40.160	40.160	40.160	40.160	36.445	0
2023-10-03	40.160	40.160	40.160	40.160	36.445	0
2023-10-02	40.160	40.160	40.160	40.160	36.445	0
2023-09-29	40.160	40.160	40.160	40.160	36.445	0
2023-09-28	40.160	40.160	40.160	40.160	36.445	5
2023-09-27	38.400	39.790	38.400	39.790	36.109	4
2023-09-26	35.540	35.540	35.540	35.540	32.252	0
2023-09-25	35.540	35.540	35.540	35.540	32.252	0
2023-09-22	35.540	35.540	35.540	35.540	32.252	0
2023-09-21	35.220	35.620	35.220	35.540	32.252	18
2023-09-20	36.600	36.600	36.600	36.600	33.214	0
2023-09-19	36.600	36.600	36.600	36.600	33.214	0
2023-09-18	36.600	36.600	36.600	36.600	33.214	0
2023-09-15	36.600	36.600	36.600	36.600	33.214	0
2023-09-14	36.600	36.600	36.600	36.600	33.214	4
2023-09-13	36.700	36.700	36.700	36.700	33.305	0
2023-09-12	36.700	36.700	36.700	36.700	33.305	0
2023-09-11	36.500	36.760	36.500	36.700	33.305	18
2023-09-08	37.300	37.300	37.040	37.180	33.741	56
2023-09-06	39.240	39.240	39.240	39.240	35.610	15
2023-09-05	39.330	39.330	39.330	39.330	35.692	0
2023-09-04	39.330	39.330	39.330	39.330	35.692	1

← NewerPage 13 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	1.4458 CNY
2025-04-09	1.2596 CNY
2024-03-13	0.9919 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.