Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	42.050	42.050	42.050	42.050	38.160	200
2023-06-09	42.410	42.410	42.410	42.410	38.487	250
2023-06-07	41.190	41.190	41.190	41.190	37.380	190
2023-06-06	40.230	40.350	40.230	40.350	36.617	450
2023-06-02	39.390	39.390	39.390	39.390	35.746	110
2023-06-01	37.670	37.670	37.480	37.480	34.013	224
2023-05-31	35.730	35.730	35.730	35.730	32.425	1,030
2023-05-30	37.580	37.580	37.580	37.580	34.104	820
2023-05-29	38.250	38.410	38.250	38.410	34.857	270
2023-05-26	38.070	38.070	38.070	38.070	34.548	470
2023-05-25	37.680	37.730	37.680	37.730	34.240	645
2023-05-24	36.580	36.580	36.580	36.580	33.196	640
2023-05-23	37.230	37.230	37.230	37.230	33.786	0
2023-05-22	37.400	37.400	37.230	37.230	33.786	1,160
2023-05-19	36.840	36.840	36.840	36.840	33.432	160
2023-05-18	37.970	37.970	37.310	37.310	33.859	135
2023-05-17	39.840	39.840	39.840	39.840	36.154	830
2023-05-16	40.280	40.280	40.280	40.280	36.554	1,280
2023-05-15	38.320	38.320	38.320	38.320	34.775	10
2023-05-12	37.700	37.700	37.700	37.700	34.212	0
2023-05-11	37.700	37.700	37.700	37.700	34.212	160
2023-05-10	36.680	36.680	36.680	36.680	33.287	0
2023-05-09	36.680	36.680	36.680	36.680	33.287	10
2023-05-08	37.570	37.570	37.570	37.570	34.094	110
2023-05-05	36.760	36.760	36.760	36.760	33.359	150
2023-05-04	37.730	37.730	37.380	37.380	33.922	730
2023-05-03	37.880	37.880	37.880	37.880	34.376	341
2023-05-02	37.550	37.800	37.550	37.800	34.303	110
2023-04-28	39.870	39.870	39.600	39.600	35.937	201
2023-04-27	38.420	38.500	38.420	38.500	34.938	101
2023-04-26	35.800	35.800	35.800	35.800	32.488	0
2023-04-25	35.800	35.800	35.800	35.800	32.488	80
2023-04-24	36.000	36.000	36.000	36.000	32.670	0
2023-04-20	36.000	36.000	36.000	36.000	32.670	0
2023-04-19	36.000	36.000	36.000	36.000	32.670	0
2023-04-18	36.000	36.000	36.000	36.000	32.670	0
2023-04-17	36.000	36.000	36.000	36.000	32.670	0
2023-04-14	36.000	36.000	36.000	36.000	32.670	0
2023-04-13	36.000	36.000	36.000	36.000	32.670	0
2023-04-12	36.000	36.000	36.000	36.000	32.670	1
2023-04-11	38.440	38.440	38.440	38.440	34.884	0
2023-04-10	38.440	38.440	38.440	38.440	34.884	0
2023-04-06	38.440	38.440	38.440	38.440	34.884	0
2023-04-05	38.440	38.440	38.440	38.440	34.884	0
2023-04-04	37.840	38.440	37.840	38.440	34.884	64
2023-04-03	38.920	38.920	38.840	38.840	35.247	101
2023-03-31	38.460	38.460	38.460	38.460	34.902	420
2023-03-30	39.050	39.050	39.050	39.050	35.438	12
2023-03-29	39.170	39.170	39.170	39.170	35.546	0
2023-03-28	39.170	39.170	39.170	39.170	35.546	1
2023-03-27	38.800	38.800	38.620	38.680	35.102	303
2023-03-24	40.490	40.490	40.490	40.490	36.744	1
2023-03-23	39.200	39.200	39.200	39.200	35.574	0
2023-03-22	39.630	39.650	39.170	39.200	35.574	343
2023-03-21	37.440	37.440	37.440	37.440	33.976	0
2023-03-20	37.440	37.440	37.440	37.440	33.976	100
2023-03-17	37.780	37.780	37.780	37.780	34.285	0
2023-03-16	37.780	37.780	37.780	37.780	34.285	0
2023-03-15	37.780	37.780	37.780	37.780	34.285	0
2023-03-14	37.780	37.780	37.780	37.780	34.285	0

← NewerPage 15 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.