Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	37.780	37.780	37.780	37.780	34.285	0
2023-03-10	37.780	37.780	37.780	37.780	34.285	2
2023-03-09	38.470	38.470	38.470	38.470	34.911	0
2023-03-08	38.470	38.470	38.470	38.470	34.911	0
2023-03-07	38.470	38.470	38.470	38.470	34.911	0
2023-03-06	38.470	38.470	38.470	38.470	34.911	80
2023-03-03	39.300	39.300	38.620	38.620	35.047	15,058
2023-03-02	39.000	39.000	39.000	39.000	35.392	30
2023-03-01	39.000	39.000	39.000	39.000	35.392	0
2023-02-28	38.840	39.080	38.840	39.000	35.392	10,002
2023-02-27	37.860	37.860	37.700	37.700	34.212	12
2023-02-24	34.730	34.730	34.730	34.730	31.517	40
2023-02-23	35.550	35.550	35.550	35.550	32.261	0
2023-02-22	35.520	35.550	35.520	35.550	32.261	38
2023-02-17	37.780	37.780	37.780	37.780	34.285	0
2023-02-16	37.780	37.780	37.780	37.780	34.285	0
2023-02-15	37.780	37.780	37.780	37.780	34.285	970
2023-02-14	37.610	37.610	37.610	37.610	34.131	2
2023-02-13	37.960	37.960	37.960	37.960	34.448	0
2023-02-10	37.960	37.960	37.960	37.960	34.448	0
2023-02-08	37.960	37.960	37.960	37.960	34.448	11
2023-02-07	38.720	38.720	38.720	38.720	35.138	0
2023-02-06	38.720	38.720	38.720	38.720	35.138	80
2023-02-03	39.630	39.630	39.630	39.630	35.964	1
2023-02-02	39.750	39.750	39.750	39.750	36.073	1
2023-02-01	40.280	40.290	40.280	40.290	36.563	5
2023-01-31	39.660	39.660	39.660	39.660	35.991	0
2023-01-30	39.660	39.660	39.660	39.660	35.991	0
2023-01-27	39.660	39.660	39.660	39.660	35.991	9
2023-01-26	39.050	39.050	39.050	39.050	35.438	48
2023-01-25	39.760	39.760	39.760	39.760	36.082	0
2023-01-24	39.760	39.760	39.760	39.760	36.082	0
2023-01-23	39.760	39.760	39.760	39.760	36.082	0
2023-01-20	39.760	39.760	39.760	39.760	36.082	1,000
2023-01-19	39.750	39.750	39.220	39.220	35.592	502
2023-01-18	37.890	37.890	37.890	37.890	34.385	0
2023-01-17	38.450	38.450	37.890	37.890	34.385	1,001
2023-01-16	39.130	39.130	39.130	39.130	35.510	0
2023-01-13	39.130	39.130	39.130	39.130	35.510	0
2023-01-12	39.130	39.130	39.130	39.130	35.510	3
2023-01-11	39.920	39.920	39.920	39.920	36.227	1
2023-01-10	39.010	39.150	39.010	39.150	35.528	93
2023-01-09	39.860	39.860	39.860	39.860	36.173	1
2023-01-06	40.430	40.430	40.430	40.430	36.690	2
2023-01-05	40.920	40.920	40.920	40.920	37.135	3
2023-01-04	41.320	41.320	40.920	40.920	37.135	2,826
2023-01-03	37.360	39.010	37.350	39.010	35.401	24
2023-01-02	35.960	35.960	35.960	35.960	32.633	1
2022-12-29	36.320	36.320	36.320	36.320	32.960	1
2022-12-28	35.570	35.570	35.570	35.570	32.279	0
2022-12-27	35.570	35.570	35.570	35.570	32.279	1,300
2022-12-26	35.400	35.400	35.400	35.400	32.125	0
2022-12-23	35.400	35.400	35.400	35.400	32.125	0
2022-12-22	35.400	35.400	35.400	35.400	32.125	30
2022-12-21	34.210	34.210	34.210	34.210	31.045	0
2022-12-20	34.210	34.210	34.210	34.210	31.045	15
2022-12-19	36.260	36.490	36.260	36.270	32.915	953
2022-12-16	35.150	35.150	35.150	35.150	31.898	0
2022-12-15	34.800	35.150	34.800	35.150	31.898	35
2022-12-14	34.730	34.730	34.730	34.730	31.517	0

← NewerPage 16 of 21 · 1,251 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.