Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	26.870	26.970	26.400	26.970	24.475	13,921
2022-06-21	28.260	28.480	27.990	27.990	25.401	3,255
2022-06-20	26.860	26.860	26.860	26.860	24.375	1
2022-06-17	27.020	27.020	26.860	26.860	24.375	6
2022-06-15	27.400	27.400	27.400	27.400	24.865	16
2022-06-14	25.380	27.900	25.380	27.650	25.092	226
2022-06-13	25.170	25.170	25.170	25.170	22.842	1
2022-06-10	26.100	26.230	26.100	26.230	23.804	120
2022-06-09	26.450	26.450	26.450	26.450	24.003	0
2022-06-08	27.000	27.000	26.450	26.450	24.003	2,560
2022-06-07	23.790	24.880	23.790	24.880	22.578	14
2022-06-06	21.880	21.880	21.880	21.880	19.856	0
2022-06-03	21.880	21.880	21.880	21.880	19.856	0
2022-06-02	21.880	21.880	21.880	21.880	19.856	0
2022-06-01	21.740	21.880	21.740	21.880	19.856	100
2022-05-31	21.870	21.980	21.870	21.950	19.919	65
2022-05-30	21.530	21.530	21.530	21.530	19.538	0
2022-05-27	21.210	21.530	21.210	21.530	19.538	155
2022-05-26	18.800	18.800	18.800	18.800	17.061	0
2022-05-25	18.800	18.800	18.800	18.800	17.061	0
2022-05-24	18.940	18.940	18.800	18.800	17.061	24
2022-05-23	20.800	20.800	20.800	20.800	18.876	370
2022-05-20	21.000	21.000	21.000	21.000	19.057	370
2022-05-19	21.190	21.190	21.050	21.050	19.103	1,327
2022-05-18	21.040	21.040	21.040	21.040	19.094	110
2022-05-17	20.940	20.940	20.940	20.940	19.003	13
2022-05-16	20.900	20.900	20.900	20.900	18.967	0
2022-05-13	20.650	21.060	20.650	20.900	18.967	132
2022-05-12	18.790	18.860	18.790	18.860	17.115	201
2022-05-11	19.030	19.030	19.030	19.030	17.270	1
2022-05-10	18.710	19.030	18.710	19.030	17.270	425
2022-05-09	20.520	20.520	20.520	20.520	18.622	0
2022-05-06	20.520	20.520	20.520	20.520	18.622	0
2022-05-05	20.520	20.520	20.520	20.520	18.622	0
2022-05-04	20.140	20.520	20.090	20.520	18.622	413
2022-05-03	20.370	20.370	20.110	20.150	18.286	382
2022-05-02	19.650	19.780	19.560	19.780	17.950	89
2022-04-29	19.280	19.380	18.900	18.900	17.152	938
2022-04-28	17.760	17.760	17.760	17.760	16.117	0
2022-04-27	17.760	17.760	17.760	17.760	16.117	4
2022-04-26	17.030	17.030	17.030	17.030	15.455	5
2022-04-25	16.600	16.930	16.600	16.930	15.364	4
2022-04-22	17.060	17.060	17.060	17.060	15.482	0
2022-04-20	17.070	17.070	17.060	17.060	15.482	64
2022-04-19	17.290	17.600	17.290	17.600	15.972	3
2022-04-18	17.990	17.990	17.500	17.820	16.172	32
2022-04-14	18.510	18.510	18.110	18.110	16.435	836
2022-04-13	17.990	18.850	17.990	18.430	16.725	404
2022-04-12	18.780	18.780	18.780	18.780	17.043	1
2022-04-11	19.160	19.160	19.160	19.160	17.388	1
2022-04-08	19.900	19.900	19.040	19.040	17.279	1,122
2022-04-07	19.960	19.980	19.900	19.900	18.059	1,799
2022-04-06	21.380	21.380	21.380	21.380	19.402	1,750
2022-04-05	21.840	21.840	21.840	21.840	19.820	10
2022-04-04	22.360	22.360	22.360	22.360	20.292	120
2022-04-01	21.740	21.840	21.740	21.840	19.820	1,170
2022-03-31	21.390	21.390	21.310	21.310	19.339	8,900
2022-03-30	22.600	22.600	22.340	22.340	20.273	60
2022-03-29	21.910	21.910	21.910	21.910	19.883	0
2022-03-28	21.460	22.000	21.460	21.910	19.883	545

← NewerPage 19 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.