Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	26.760	26.760	26.760	26.760	24.284	0
2022-09-14	26.760	26.760	26.760	26.760	24.284	0
2022-09-13	26.760	26.760	26.760	26.760	24.284	0
2022-09-12	26.760	26.760	26.760	26.760	24.284	0
2022-09-09	26.760	26.760	26.760	26.760	24.284	0
2022-09-08	26.760	26.760	26.760	26.760	24.284	10
2022-09-06	26.410	26.410	26.410	26.410	23.967	1,860
2022-09-05	27.410	27.410	27.410	27.410	24.874	0
2022-09-02	27.660	27.660	27.410	27.410	24.874	17,277
2022-09-01	29.100	29.100	29.100	29.100	26.408	0
2022-08-31	29.100	29.100	29.100	29.100	26.408	8
2022-08-30	27.480	27.480	27.480	27.480	24.938	0
2022-08-29	27.480	27.480	27.480	27.480	24.938	37
2022-08-26	27.480	27.480	27.480	27.480	24.938	0
2022-08-25	27.480	27.480	27.480	27.480	24.938	0
2022-08-24	27.480	27.480	27.480	27.480	24.938	0
2022-08-23	27.480	27.480	27.480	27.480	24.938	40
2022-08-22	27.760	27.760	27.760	27.760	25.192	4
2022-08-19	24.280	25.490	24.280	25.490	23.132	5,558
2022-08-18	24.800	24.980	24.800	24.980	22.669	3
2022-08-17	25.340	25.340	25.340	25.340	22.996	0
2022-08-16	25.340	25.340	25.340	25.340	22.996	822
2022-08-15	24.230	24.230	24.230	24.230	21.989	0
2022-08-12	24.230	24.230	24.230	24.230	21.989	2
2022-08-11	25.500	25.500	25.500	25.500	23.141	0
2022-08-10	25.500	25.500	25.500	25.500	23.141	0
2022-08-09	25.500	25.500	25.500	25.500	23.141	2
2022-08-08	25.640	25.640	25.640	25.640	23.268	0
2022-08-05	25.640	25.640	25.640	25.640	23.268	1
2022-08-04	25.400	25.400	25.400	25.400	23.050	0
2022-08-03	25.400	25.400	25.400	25.400	23.050	940
2022-08-02	24.210	24.210	23.670	23.670	21.480	1,320
2022-08-01	23.480	23.480	22.820	22.980	20.854	5,200
2022-07-29	23.710	23.710	23.410	23.600	21.417	112
2022-07-28	24.400	24.750	24.400	24.640	22.361	1,694
2022-07-27	25.590	25.590	25.590	25.590	23.223	7
2022-07-26	25.470	25.550	25.430	25.430	23.078	3,990
2022-07-25	25.620	25.750	25.620	25.750	23.368	36
2022-07-22	27.000	27.000	27.000	27.000	24.502	0
2022-07-21	27.000	27.000	27.000	27.000	24.502	530
2022-07-20	27.020	27.020	27.020	27.020	24.520	1
2022-07-19	26.980	27.020	26.980	27.020	24.520	3
2022-07-18	27.000	27.000	26.920	26.920	24.430	1,102
2022-07-15	26.310	26.310	26.310	26.310	23.876	0
2022-07-14	26.310	26.310	26.310	26.310	23.876	1,130
2022-07-13	27.310	27.310	27.040	27.040	24.539	1,204
2022-07-12	26.040	26.980	26.040	26.630	24.167	602
2022-07-11	26.600	26.600	26.600	26.600	24.139	0
2022-07-08	26.600	26.600	26.600	26.600	24.139	1,030
2022-07-07	25.760	25.760	25.760	25.760	23.377	0
2022-07-06	25.760	25.760	25.760	25.760	23.377	0
2022-07-05	25.760	25.760	25.760	25.760	23.377	0
2022-07-04	25.760	25.760	25.760	25.760	23.377	0
2022-07-01	25.760	25.760	25.760	25.760	23.377	0
2022-06-30	25.050	25.770	25.050	25.760	23.377	26
2022-06-29	26.330	26.330	26.330	26.330	23.894	810
2022-06-28	26.620	26.620	26.620	26.620	24.157	4
2022-06-27	27.920	27.920	27.920	27.920	25.337	670
2022-06-24	28.800	29.070	28.800	29.070	26.381	139
2022-06-23	28.700	28.700	28.700	28.700	26.045	1

← NewerPage 18 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.