Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	22.390	22.390	21.860	21.860	19.838	1,421
2022-03-24	22.200	22.820	22.200	22.820	20.709	641
2022-03-23	22.650	22.650	22.650	22.650	20.555	5
2022-03-22	22.110	23.550	22.110	23.040	20.909	420
2022-03-21	20.930	21.680	20.930	21.680	19.674	1,607
2022-03-18	19.810	21.890	19.810	21.890	19.865	2,984
2022-03-17	19.350	19.520	19.230	19.290	17.506	3,011
2022-03-16	16.650	16.650	16.650	16.650	15.110	0
2022-03-15	15.380	16.650	15.380	16.650	15.110	1,845
2022-03-14	16.000	16.000	15.260	15.950	14.475	4,910
2022-03-11	17.860	17.860	16.580	16.670	15.128	6,446
2022-03-10	19.340	19.340	18.030	18.220	16.535	300
2022-03-09	19.920	20.150	19.860	20.150	18.286	65
2022-03-08	18.670	19.420	18.670	19.420	17.624	381
2022-03-07	19.000	19.390	18.810	19.250	17.469	1,855
2022-03-04	20.750	20.750	19.390	19.390	17.596	3,632
2022-03-03	20.470	20.690	20.470	20.690	18.776	2,970
2022-03-02	22.240	22.240	22.120	22.120	20.074	1,660
2022-02-25	22.500	23.240	21.960	23.110	20.972	1,930
2022-02-24	21.000	22.580	20.410	22.580	20.491	5,508
2022-02-23	22.100	22.370	21.400	21.800	19.783	9,585
2022-02-22	27.000	27.000	27.000	27.000	24.502	0
2022-02-21	27.000	27.000	27.000	27.000	24.502	0
2022-02-18	27.000	27.000	27.000	27.000	24.502	0
2022-02-17	27.000	27.000	27.000	27.000	24.502	40
2022-02-16	26.400	26.400	26.400	26.400	23.958	0
2022-02-15	25.610	26.440	25.610	26.400	23.958	2,384
2022-02-14	24.960	25.240	24.960	25.240	22.905	28
2022-02-11	26.200	26.200	26.200	26.200	23.776	0
2022-02-10	26.200	26.200	26.200	26.200	23.776	1
2022-02-09	25.990	26.090	25.940	26.090	23.676	1,086
2022-02-08	24.190	24.620	24.190	24.540	22.270	681
2022-02-07	23.820	23.820	23.820	23.820	21.616	200
2022-02-04	23.820	23.820	23.820	23.820	21.616	0
2022-02-03	23.820	23.820	23.820	23.820	21.616	0
2022-02-02	23.970	23.970	23.820	23.820	21.616	3
2022-02-01	25.160	25.160	24.790	24.790	22.497	10,867
2022-01-31	24.530	24.530	24.530	24.530	22.261	357
2022-01-28	21.820	22.020	21.070	22.020	19.983	1,002
2022-01-27	21.820	21.820	21.820	21.820	19.801	156
2022-01-26	23.870	23.870	23.830	23.830	21.626	11
2022-01-25	23.560	23.870	23.530	23.870	21.662	169
2022-01-24	23.650	23.650	23.650	23.650	21.462	4
2022-01-21	25.270	25.270	24.140	24.140	21.907	1,055
2022-01-20	25.640	26.320	25.420	25.420	23.068	1,527
2022-01-19	25.960	25.960	25.960	25.960	23.558	5
2022-01-18	25.680	25.680	25.680	25.680	23.304	663
2022-01-17	26.180	26.230	26.180	26.230	23.804	2
2022-01-14	25.500	25.740	25.360	25.360	23.014	13
2022-01-13	25.340	25.340	25.340	25.340	22.996	4
2022-01-12	26.160	26.160	26.160	26.160	23.740	0
2022-01-11	25.990	26.220	25.990	26.160	23.740	253
2022-01-10	25.080	25.540	25.080	25.080	22.760	5,673
2022-01-07	24.640	25.620	24.640	24.960	22.651	12,381
2022-01-06	23.270	23.590	23.270	23.580	21.399	3,538
2022-01-05	22.770	22.870	22.100	22.100	20.056	9,007
2022-01-04	22.830	22.830	22.830	22.830	20.718	10,398
2022-01-03	23.810	23.810	23.810	23.810	21.607	1
2021-12-30	23.420	23.930	23.420	23.760	21.562	34,572
2021-12-29	21.760	22.060	21.730	21.800	19.783	2,295

← NewerPage 20 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.