Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	22.050	22.050	21.810	21.810	19.792	5,006
2021-12-27	23.390	23.390	23.390	23.390	21.226	1
2021-12-23	24.050	24.050	24.050	24.050	21.825	0
2021-12-22	24.050	24.050	24.050	24.050	21.825	2,500
2021-12-21	22.850	22.850	22.850	22.850	20.736	0
2021-12-20	23.400	23.400	22.850	22.850	20.736	402
2021-12-17	23.950	23.950	23.950	23.950	21.734	11
2021-12-16	24.780	25.600	24.070	24.070	21.843	5,354
2021-12-15	24.780	24.780	24.780	24.780	22.488	25
2021-12-14	24.900	25.300	24.900	25.300	22.960	202
2021-12-13	25.000	25.000	25.000	25.000	22.687	20
2021-12-10	26.370	26.370	26.370	26.370	23.931	1
2021-12-09	27.300	27.300	27.300	27.300	24.775	4
2021-12-08	27.810	27.870	27.340	27.340	24.811	2,527
2021-12-07	27.000	28.200	27.000	28.200	25.591	828
2021-12-06	25.130	26.000	25.000	26.000	23.595	2,660
2021-12-03	27.380	27.380	26.000	26.160	23.740	761
2021-12-02	27.110	27.110	27.110	27.110	24.602	70
2021-12-01	27.500	27.500	27.500	27.500	24.956	6
2021-11-30	27.350	27.350	27.350	27.350	24.820	1,300
2021-11-29	29.640	29.640	29.640	29.640	26.898	0
2021-11-26	29.640	29.640	29.640	29.640	26.898	0
2021-11-25	28.120	29.640	28.120	29.640	26.898	52
2021-11-24	28.040	28.040	28.040	28.040	25.446	0
2021-11-23	28.040	28.040	28.040	28.040	25.446	0
2021-11-22	27.910	28.040	27.780	28.040	25.446	272
2021-11-19	27.120	28.040	27.120	28.030	25.437	590
2021-11-18	29.040	29.230	27.740	27.900	25.319	21,725
2021-11-17	33.720	33.750	33.600	33.600	30.492	5,000
2021-11-16	35.300	35.430	34.590	34.590	31.390	6,008
2021-11-12	34.550	35.100	34.550	35.100	31.853	233
2021-11-11	32.650	32.650	32.650	32.650	29.630	0
2021-11-10	32.120	33.120	32.120	32.650	29.630	59
2021-11-09	31.280	32.280	31.280	32.100	29.130	52
2021-11-08	31.410	31.410	31.410	31.410	28.504	9
2021-11-05	31.680	31.680	31.680	31.680	28.749	0
2021-11-04	31.730	31.790	31.680	31.680	28.749	20
2021-11-03	33.450	33.450	33.450	33.450	30.356	1
2021-11-01	33.000	33.800	33.000	33.800	30.673	5,956
2021-10-29	32.190	32.190	32.190	32.190	29.212	0
2021-10-28	32.550	32.550	31.980	32.190	29.212	45
2021-10-27	32.740	32.740	32.740	32.740	29.711	9
2021-10-26	34.660	34.660	32.920	32.920	29.875	18
2021-10-25	35.560	35.840	33.920	34.320	31.145	125

← NewerPage 21 of 21 · 1,244 trading days

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.