Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.900	13.970	13.500	13.700	13.642	28,852,123
2024-04-29	13.160	14.320	13.150	13.950	13.891	52,764,379
2024-04-26	12.540	13.250	12.380	13.020	12.965	26,192,672
2024-04-25	12.650	12.870	12.550	12.750	12.696	13,582,879
2024-04-24	12.310	12.880	12.220	12.870	12.815	19,570,126
2024-04-23	12.260	12.420	12.200	12.300	12.248	11,016,459
2024-04-22	12.120	12.320	11.860	12.160	12.108	11,354,534
2024-04-19	12.400	12.540	12.140	12.230	12.178	10,638,300
2024-04-18	12.480	12.730	12.260	12.460	12.407	15,071,561
2024-04-17	12.140	12.630	12.140	12.540	12.487	16,581,149
2024-04-16	12.490	12.620	11.880	11.910	11.859	21,227,213
2024-04-15	12.810	13.030	12.360	12.550	12.497	17,167,972
2024-04-12	13.120	13.250	12.900	12.910	12.855	14,377,458
2024-04-11	12.670	13.620	12.660	13.280	13.223	25,063,727
2024-04-10	13.110	13.120	12.620	12.770	12.716	15,825,619
2024-04-09	13.000	13.250	12.990	13.190	13.134	11,349,106
2024-04-08	13.400	13.400	13.020	13.040	12.985	15,924,151
2024-04-03	13.790	13.800	13.240	13.400	13.343	20,074,226
2024-04-02	14.320	14.330	13.780	13.860	13.801	23,398,789
2024-04-01	13.680	14.310	13.680	14.300	14.239	23,372,528
2024-03-29	13.840	13.870	13.490	13.720	13.662	14,125,725
2024-03-28	13.380	14.190	13.300	13.940	13.881	32,012,467
2024-03-27	14.200	14.350	13.400	13.440	13.383	36,837,019
2024-03-26	14.960	15.270	14.160	14.340	14.279	49,000,845
2024-03-25	16.600	16.890	14.950	15.000	14.936	79,057,629
2024-03-22	14.830	15.530	14.380	15.400	15.334	67,695,212
2024-03-21	14.880	15.280	14.800	14.880	14.817	55,261,839
2024-03-20	14.270	14.750	14.250	14.700	14.637	38,549,531
2024-03-19	14.380	14.600	14.290	14.310	14.249	29,513,823
2024-03-18	14.150	14.380	14.000	14.370	14.309	25,294,201
2024-03-15	13.950	14.090	13.790	14.080	14.020	14,463,863
2024-03-14	14.130	14.130	13.730	14.020	13.960	21,949,119
2024-03-13	14.100	14.420	14.020	14.180	14.120	33,574,869
2024-03-12	14.100	14.200	13.830	14.070	14.010	22,814,251
2024-03-11	13.700	14.100	13.510	14.080	14.020	23,694,810
2024-03-08	13.410	13.850	13.320	13.790	13.731	19,041,119
2024-03-07	13.880	14.070	13.440	13.450	13.393	27,618,248
2024-03-06	13.890	14.180	13.760	13.930	13.871	22,492,361
2024-03-05	14.070	14.350	13.900	14.040	13.980	36,597,331
2024-03-04	14.210	14.690	13.650	14.450	14.389	45,458,530
2024-03-01	13.710	14.240	13.650	14.200	14.140	40,165,115
2024-02-29	13.000	13.740	12.950	13.700	13.642	31,137,619
2024-02-28	14.130	14.330	13.000	13.100	13.044	49,186,287
2024-02-27	13.410	14.100	13.330	14.100	14.040	37,673,480
2024-02-26	13.500	13.740	13.260	13.490	13.433	36,355,526
2024-02-23	13.450	13.690	13.190	13.650	13.592	40,547,185
2024-02-22	13.050	13.470	13.010	13.390	13.333	33,214,899
2024-02-21	12.850	13.450	12.730	13.050	12.994	44,428,578
2024-02-20	13.200	13.810	12.770	13.330	13.273	60,621,330
2024-02-19	12.660	13.050	12.300	13.050	12.994	42,081,767
2024-02-08	11.410	11.880	11.320	11.860	11.810	21,641,169
2024-02-07	11.010	11.580	10.960	11.260	11.212	23,498,727
2024-02-06	10.050	11.100	9.860	10.910	10.864	24,686,650
2024-02-05	10.950	11.020	10.020	10.100	10.057	27,207,697
2024-02-02	11.550	12.000	10.600	11.130	11.083	21,585,094
2024-02-01	11.700	11.980	11.300	11.640	11.590	18,489,780
2024-01-31	12.180	12.420	11.630	11.700	11.650	19,615,634
2024-01-30	12.590	12.740	12.190	12.220	12.168	10,624,000
2024-01-29	13.090	13.180	12.640	12.650	12.596	14,674,611
2024-01-26	13.170	13.450	13.000	13.080	13.024	18,099,107

← NewerPage 11 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.