Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	35.000	35.000	34.730	34.730	31.517	97
2022-12-12	34.330	34.330	34.330	34.330	31.154	5
2022-12-09	34.460	34.460	33.880	33.880	30.746	888
2022-12-08	32.910	32.910	32.910	32.910	29.866	0
2022-12-07	32.910	32.910	32.910	32.910	29.866	29
2022-12-06	33.200	33.240	33.200	33.240	30.165	9
2022-12-05	31.700	31.700	31.700	31.700	28.767	60
2022-12-02	31.350	31.350	31.350	31.350	28.450	13
2022-12-01	28.230	29.100	28.230	29.100	26.408	1,560
2022-11-30	27.210	29.000	27.210	28.880	26.208	4,663
2022-11-29	26.050	26.050	26.050	26.050	23.640	0
2022-11-28	26.050	26.050	26.050	26.050	23.640	0
2022-11-25	26.050	26.050	26.050	26.050	23.640	0
2022-11-24	26.050	26.050	26.050	26.050	23.640	0
2022-11-23	24.950	26.050	24.950	26.050	23.640	130
2022-11-22	24.950	24.950	24.950	24.950	22.642	0
2022-11-21	24.950	24.950	24.950	24.950	22.642	0
2022-11-18	24.930	24.950	24.930	24.950	22.642	90
2022-11-17	23.640	24.560	23.460	24.560	22.288	2,331
2022-11-16	23.640	23.640	23.640	23.640	21.453	2
2022-11-14	22.680	22.680	22.680	22.680	20.582	0
2022-11-11	22.680	22.680	22.680	22.680	20.582	600
2022-11-10	22.180	22.180	22.180	22.180	20.128	9
2022-11-09	20.170	20.170	20.070	20.070	18.213	7
2022-11-08	18.310	18.310	18.310	18.310	16.616	0
2022-11-07	18.310	18.310	18.310	18.310	16.616	0
2022-11-04	18.310	18.310	18.310	18.310	16.616	0
2022-11-03	18.310	18.310	18.310	18.310	16.616	0
2022-11-01	18.310	18.310	18.310	18.310	16.616	0
2022-10-31	18.310	18.310	18.310	18.310	16.616	75
2022-10-28	18.500	18.500	18.310	18.310	16.616	4,600
2022-10-27	19.020	19.020	19.020	19.020	17.261	1
2022-10-26	20.080	20.530	20.080	20.200	18.331	106
2022-10-25	18.960	18.960	18.720	18.720	16.988	1,120
2022-10-24	17.670	18.190	16.970	18.190	16.507	12,440
2022-10-21	19.180	19.180	19.060	19.060	17.297	4
2022-10-20	19.440	19.440	19.370	19.370	17.578	129
2022-10-19	20.770	20.770	20.770	20.770	18.849	0
2022-10-18	21.330	21.330	20.770	20.770	18.849	3,803
2022-10-17	22.450	22.450	22.450	22.450	20.373	0
2022-10-14	22.450	22.450	22.450	22.450	20.373	0
2022-10-13	22.450	22.450	22.450	22.450	20.373	0
2022-10-11	22.450	22.450	22.450	22.450	20.373	0
2022-10-10	22.450	22.450	22.450	22.450	20.373	0
2022-10-07	22.450	22.450	22.450	22.450	20.373	50
2022-10-06	22.860	22.860	22.700	22.700	20.600	2,330
2022-10-05	23.530	23.530	23.150	23.150	21.008	2,400
2022-10-04	21.840	21.840	21.840	21.840	19.820	0
2022-10-03	22.020	22.020	21.840	21.840	19.820	2,301
2022-09-30	22.370	22.600	22.370	22.600	20.509	2,312
2022-09-29	22.580	22.840	22.420	22.420	20.346	2,701
2022-09-28	22.980	22.980	22.980	22.980	20.854	600
2022-09-27	22.690	22.690	22.190	22.190	20.137	7,000
2022-09-26	24.870	24.870	24.870	24.870	22.569	0
2022-09-23	24.870	24.870	24.870	24.870	22.569	0
2022-09-22	24.870	24.870	24.870	24.870	22.569	1,732
2022-09-21	24.190	24.190	24.190	24.190	21.952	2,300
2022-09-20	23.020	25.510	23.020	25.510	23.150	34
2022-09-19	26.760	26.760	26.760	26.760	24.284	0
2022-09-16	26.760	26.760	26.760	26.760	24.284	0

← NewerPage 17 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.