Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	39.330	39.330	39.330	39.330	35.692	1
2023-09-01	41.050	41.050	40.640	40.640	36.880	161
2023-08-31	35.220	35.220	35.220	35.220	31.962	2
2023-08-30	39.790	39.790	39.790	39.790	36.109	0
2023-08-29	39.790	39.790	39.790	39.790	36.109	0
2023-08-28	39.790	39.790	39.790	39.790	36.109	2
2023-08-25	39.220	39.220	39.220	39.220	35.592	0
2023-08-24	39.220	39.220	39.220	39.220	35.592	1
2023-08-23	36.500	39.260	36.500	39.260	35.628	65
2023-08-22	36.500	36.500	36.500	36.500	33.123	0
2023-08-21	36.500	36.500	36.500	36.500	33.123	0
2023-08-18	36.500	36.500	36.500	36.500	33.123	2
2023-08-17	38.940	38.940	38.940	38.940	35.338	0
2023-08-16	38.940	38.940	38.940	38.940	35.338	17
2023-08-15	42.920	42.920	42.920	42.920	38.950	0
2023-08-14	42.920	42.920	42.920	42.920	38.950	0
2023-08-11	42.920	42.920	42.920	42.920	38.950	0
2023-08-10	42.920	42.920	42.920	42.920	38.950	0
2023-08-09	42.920	42.920	42.920	42.920	38.950	0
2023-08-08	42.920	42.920	42.920	42.920	38.950	0
2023-08-07	42.920	42.920	42.920	42.920	38.950	0
2023-08-04	43.280	43.280	42.920	42.920	38.950	2
2023-08-03	43.560	43.560	43.560	43.560	39.530	3
2023-08-02	44.720	44.720	42.680	42.680	38.732	113
2023-08-01	44.850	44.960	44.670	44.900	40.746	367
2023-07-31	39.000	39.000	39.000	39.000	35.392	0
2023-07-28	39.000	39.000	39.000	39.000	35.392	0
2023-07-27	39.000	39.000	39.000	39.000	35.392	0
2023-07-26	39.000	39.000	39.000	39.000	35.392	0
2023-07-25	39.000	39.000	39.000	39.000	35.392	0
2023-07-24	39.000	39.000	39.000	39.000	35.392	0
2023-07-21	39.000	39.000	39.000	39.000	35.392	0
2023-07-20	39.000	39.000	39.000	39.000	35.392	0
2023-07-19	39.000	39.000	39.000	39.000	35.392	0
2023-07-18	39.000	39.000	39.000	39.000	35.392	0
2023-07-17	39.000	39.000	39.000	39.000	35.392	0
2023-07-14	39.000	39.000	39.000	39.000	35.392	0
2023-07-13	39.000	39.000	39.000	39.000	35.392	0
2023-07-12	39.000	39.000	39.000	39.000	35.392	0
2023-07-11	39.000	39.000	39.000	39.000	35.392	10
2023-07-10	39.360	39.360	39.360	39.360	35.719	1
2023-07-07	39.340	39.340	39.300	39.300	35.664	21
2023-07-06	39.750	39.750	39.750	39.750	36.073	0
2023-07-05	39.750	39.750	39.750	39.750	36.073	0
2023-07-04	39.750	39.750	39.750	39.750	36.073	0
2023-07-03	39.750	39.750	39.750	39.750	36.073	0
2023-06-30	39.680	39.750	39.680	39.750	36.073	182
2023-06-29	39.450	39.450	39.330	39.330	35.692	282
2023-06-28	40.420	40.420	40.420	40.420	36.681	320
2023-06-27	40.240	40.240	40.240	40.240	36.517	300
2023-06-26	39.060	39.060	39.060	39.060	35.447	420
2023-06-23	39.200	39.250	39.160	39.160	35.537	503
2023-06-22	40.840	40.840	40.840	40.840	37.062	550
2023-06-21	40.760	40.760	40.760	40.760	36.989	420
2023-06-20	40.920	40.920	40.880	40.880	37.098	661
2023-06-19	43.000	43.000	43.000	43.000	39.022	0
2023-06-16	43.090	43.100	43.000	43.000	39.022	1,150
2023-06-15	43.800	43.800	43.450	43.800	39.748	193
2023-06-14	42.680	43.880	42.680	43.880	39.821	140
2023-06-13	42.080	42.080	41.610	41.610	37.761	252

← NewerPage 14 of 21 · 1,245 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.