Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.590	13.250	12.400	13.180	13.124	21,194,620
2024-01-24	12.520	12.600	12.010	12.570	12.517	15,444,903
2024-01-23	12.050	12.500	11.980	12.450	12.397	15,557,050
2024-01-22	12.880	12.990	11.950	12.050	11.999	17,460,697
2024-01-19	12.980	13.260	12.910	12.950	12.895	18,094,592
2024-01-18	12.900	13.000	12.510	12.990	12.935	19,752,513
2024-01-17	13.250	13.280	12.910	12.930	12.875	9,783,353
2024-01-16	13.410	13.420	13.030	13.260	13.204	13,925,713
2024-01-15	13.390	13.560	13.300	13.430	13.373	8,017,489
2024-01-12	13.750	13.900	13.460	13.460	13.403	12,563,274
2024-01-11	13.390	13.850	13.390	13.820	13.761	14,984,550
2024-01-10	13.670	13.700	13.360	13.410	13.353	12,623,299
2024-01-09	13.970	14.010	13.600	13.750	13.691	12,287,337
2024-01-08	14.120	14.150	13.750	13.750	13.691	14,614,407
2024-01-05	14.540	14.640	14.020	14.130	14.070	18,263,328
2024-01-04	14.520	14.560	14.120	14.370	14.309	14,536,267
2024-01-03	14.520	14.690	14.300	14.580	14.518	15,279,998
2024-01-02	14.680	14.920	14.520	14.560	14.498	18,232,105
2023-12-29	14.260	14.850	14.200	14.700	14.637	26,940,753
2023-12-28	14.150	14.430	13.820	14.260	14.199	22,174,206
2023-12-27	14.230	14.280	13.980	14.180	14.120	17,057,337
2023-12-26	14.760	14.770	14.100	14.130	14.070	19,513,245
2023-12-25	14.800	14.950	14.110	14.630	14.568	29,142,522
2023-12-22	15.960	16.150	14.650	14.800	14.737	57,547,302
2023-12-21	15.650	16.150	15.520	16.060	15.992	27,816,163
2023-12-20	16.600	16.600	15.770	15.800	15.733	34,269,409
2023-12-19	16.250	16.640	16.110	16.530	16.460	28,273,300
2023-12-18	16.720	16.880	16.230	16.330	16.260	30,062,483
2023-12-15	16.600	17.000	16.200	16.720	16.649	44,633,992
2023-12-14	16.790	17.030	16.570	16.610	16.539	36,648,604
2023-12-13	17.080	17.380	16.730	16.800	16.728	37,252,160
2023-12-12	17.490	17.630	17.060	17.190	17.117	47,993,372
2023-12-11	17.210	17.450	16.810	17.360	17.286	73,283,142
2023-12-08	17.810	17.930	17.130	17.150	17.077	132,047,298
2023-12-07	16.000	17.420	16.000	17.420	17.346	100,892,221
2023-12-06	15.470	16.100	15.130	15.840	15.773	29,988,982
2023-12-05	16.100	16.150	15.450	15.470	15.404	27,056,524
2023-12-04	16.130	16.520	16.100	16.150	16.081	41,514,215
2023-12-01	15.350	16.170	15.350	16.080	16.012	46,629,841
2023-11-30	15.540	15.570	15.100	15.260	15.195	23,035,449
2023-11-29	15.630	15.780	15.460	15.570	15.504	18,663,554
2023-11-28	15.700	15.810	15.210	15.690	15.623	24,899,561
2023-11-27	15.740	16.050	15.560	15.700	15.633	24,262,159
2023-11-24	16.300	16.450	15.770	15.850	15.783	36,731,765
2023-11-23	16.430	16.510	16.010	16.400	16.330	40,859,180
2023-11-22	16.500	17.090	16.480	16.480	16.410	78,530,802
2023-11-21	17.150	17.880	16.720	16.820	16.748	132,040,900
2023-11-20	15.450	17.080	15.370	17.080	17.007	65,022,135
2023-11-17	15.650	15.710	15.390	15.530	15.464	21,572,199
2023-11-16	15.500	16.000	15.410	15.700	15.633	29,096,779
2023-11-15	15.860	16.030	15.560	15.640	15.573	37,821,369
2023-11-14	15.120	16.230	15.070	15.860	15.793	64,285,624
2023-11-13	14.840	15.260	14.800	15.070	15.006	18,473,891
2023-11-10	15.000	15.070	14.700	14.720	14.657	18,402,989
2023-11-09	15.270	15.460	15.020	15.040	14.976	24,211,026
2023-11-08	15.030	15.570	14.950	15.340	15.275	34,690,908
2023-11-07	15.030	15.110	14.860	15.050	14.986	19,521,280
2023-11-06	14.340	15.050	14.340	15.040	14.976	29,371,562
2023-11-03	14.080	14.450	13.900	14.340	14.279	21,808,535
2023-11-02	14.100	14.430	14.060	14.080	14.020	23,134,449

← NewerPage 12 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.