Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.130	11.220	10.960	11.150	11.103	5,485,930
2024-07-26	10.860	11.150	10.850	11.080	11.033	6,288,629
2024-07-25	10.700	10.980	10.590	10.860	10.814	5,624,150
2024-07-24	11.030	11.090	10.750	10.760	10.714	8,462,110
2024-07-23	11.280	11.310	11.010	11.040	10.993	5,512,400
2024-07-22	11.190	11.300	11.070	11.280	11.232	5,856,510
2024-07-19	10.940	11.290	10.930	11.180	11.132	7,235,124
2024-07-18	11.050	11.070	10.810	11.020	10.973	9,990,114
2024-07-17	11.170	11.350	11.100	11.200	11.152	7,711,322
2024-07-16	11.180	11.240	10.960	11.200	11.152	7,850,545
2024-07-15	11.160	11.400	11.050	11.200	11.152	9,868,525
2024-07-12	11.380	11.390	11.170	11.220	11.172	6,764,350
2024-07-11	11.350	11.430	11.230	11.380	11.332	7,744,896
2024-07-10	11.250	11.340	11.050	11.100	11.053	7,084,101
2024-07-09	11.060	11.280	10.820	11.240	11.192	9,080,589
2024-07-08	11.410	11.410	11.010	11.040	10.993	7,039,321
2024-07-05	11.200	11.470	11.060	11.410	11.361	5,443,644
2024-07-04	11.560	11.620	11.170	11.210	11.162	6,729,100
2024-07-03	11.660	11.720	11.540	11.550	11.501	5,444,667
2024-07-02	11.660	11.880	11.580	11.700	11.650	7,467,864
2024-07-01	11.400	11.670	11.270	11.650	11.600	6,517,364
2024-06-28	11.670	11.790	11.460	11.500	11.451	8,318,537
2024-06-27	11.750	11.930	11.610	11.650	11.600	10,096,000
2024-06-26	11.050	11.840	11.050	11.810	11.760	16,323,418
2024-06-25	11.230	11.360	10.950	11.080	11.033	7,919,035
2024-06-24	11.690	11.690	11.200	11.230	11.182	9,057,000
2024-06-21	11.730	11.820	11.550	11.690	11.640	5,695,110
2024-06-20	12.180	12.180	11.730	11.750	11.700	10,082,100
2024-06-19	12.360	12.420	12.190	12.190	12.138	7,321,631
2024-06-18	12.160	12.400	12.160	12.390	12.337	6,923,418
2024-06-17	12.320	12.330	12.120	12.190	12.138	6,022,000
2024-06-14	12.330	12.420	12.270	12.320	12.268	7,839,949
2024-06-13	12.330	12.410	12.250	12.350	12.297	8,602,075
2024-06-12	12.000	12.370	11.910	12.330	12.278	10,781,816
2024-06-11	11.850	12.040	11.660	12.010	11.959	7,917,230
2024-06-07	11.790	11.950	11.700	11.900	11.849	8,481,174
2024-06-06	12.200	12.360	11.600	11.730	11.680	19,306,479
2024-06-05	12.320	12.450	12.200	12.200	12.148	6,290,222
2024-06-04	12.450	12.450	12.120	12.320	12.268	9,185,510
2024-06-03	12.610	12.710	12.330	12.430	12.377	9,373,299
2024-05-31	12.400	12.660	12.370	12.610	12.556	8,705,400
2024-05-30	12.400	12.530	12.230	12.430	12.377	7,370,110
2024-05-29	12.460	12.550	12.310	12.400	12.347	6,764,500
2024-05-28	12.620	12.640	12.360	12.400	12.347	8,277,800
2024-05-27	12.620	12.690	12.370	12.660	12.606	9,771,120
2024-05-24	12.750	12.850	12.560	12.560	12.507	11,050,951
2024-05-23	13.120	13.180	12.720	12.800	12.746	13,285,300
2024-05-22	13.010	13.190	12.940	13.150	13.094	8,271,668
2024-05-21	13.160	13.350	13.060	13.090	13.034	11,149,657
2024-05-20	13.170	13.320	12.920	13.210	13.154	12,540,400
2024-05-17	13.160	13.220	12.950	13.200	13.144	13,046,937
2024-05-16	13.310	13.430	13.130	13.170	13.114	15,018,237
2024-05-15	13.280	13.470	13.200	13.240	13.184	12,447,137
2024-05-14	13.530	13.680	13.340	13.420	13.363	16,402,189
2024-05-13	13.680	13.830	13.320	13.370	13.313	31,145,279
2024-05-10	14.520	14.690	14.020	14.070	14.010	31,415,632
2024-05-09	13.800	14.350	13.690	14.170	14.110	30,814,013
2024-05-08	13.880	14.280	13.630	13.640	13.582	28,095,738
2024-05-07	13.840	14.210	13.800	14.010	13.950	31,641,420
2024-05-06	13.920	13.980	13.620	13.740	13.682	22,545,752

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0060 CNY
2026-08-03	0.0040 CNY
2025-09-25	0.0110 CNY
2025-08-15	0.0130 CNY
2024-09-26	0.0080 CNY
2024-08-02	0.0210 CNY
2023-08-07	0.0150 CNY
2022-08-09	0.0220 CNY
2021-06-21	0.0210 CNY
2020-08-19	0.0320 CNY
2019-07-23	0.0460 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.