Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.100	14.470	13.990	14.020	13.960	16,239,169
2023-10-31	14.300	14.450	14.010	14.160	14.100	19,228,981
2023-10-30	13.770	14.130	13.770	14.070	14.010	13,529,701
2023-10-27	13.850	14.030	13.570	13.930	13.871	12,166,442
2023-10-26	13.770	13.930	13.620	13.870	13.811	10,553,800
2023-10-25	13.590	14.040	13.580	13.850	13.791	15,863,987
2023-10-24	13.190	13.770	13.140	13.580	13.522	17,957,882
2023-10-23	13.480	13.600	13.000	13.070	13.014	13,833,659
2023-10-20	13.960	14.020	13.510	13.570	13.512	14,917,843
2023-10-19	14.180	14.360	14.000	14.010	13.950	12,471,690
2023-10-18	14.480	14.480	14.080	14.230	14.169	12,040,021
2023-10-17	14.520	14.730	14.410	14.590	14.528	11,651,448
2023-10-16	14.780	14.780	14.440	14.520	14.458	15,184,979
2023-10-13	15.000	15.090	14.740	14.780	14.717	17,299,567
2023-10-12	15.300	15.360	14.990	15.030	14.966	25,004,863
2023-10-11	15.180	15.800	15.100	15.460	15.394	37,676,958
2023-10-10	14.970	15.550	14.920	15.280	15.215	29,343,365
2023-10-09	14.950	15.380	14.660	15.070	15.006	23,015,221
2023-09-28	14.830	15.090	14.830	14.990	14.926	16,269,829
2023-09-27	14.520	15.320	14.520	14.880	14.817	29,933,472
2023-09-26	14.500	14.870	14.410	14.640	14.578	22,257,366
2023-09-25	14.580	14.770	14.350	14.430	14.369	15,856,289
2023-09-22	14.000	14.670	13.940	14.650	14.588	24,768,257
2023-09-21	14.070	14.250	13.940	13.970	13.911	11,094,893
2023-09-20	14.200	14.430	14.070	14.100	14.040	10,621,397
2023-09-19	14.480	14.550	14.210	14.250	14.189	12,317,355
2023-09-18	14.300	14.600	14.180	14.500	14.438	12,337,170
2023-09-15	14.600	14.660	14.380	14.380	14.319	13,172,052
2023-09-14	14.830	14.830	14.460	14.580	14.518	16,613,215
2023-09-13	15.290	15.340	14.710	14.810	14.747	19,247,273
2023-09-12	15.350	15.480	15.230	15.290	15.225	12,101,660
2023-09-11	15.050	15.580	15.030	15.400	15.334	20,297,224
2023-09-08	15.050	15.280	14.890	15.000	14.936	14,107,899
2023-09-07	15.530	15.670	15.190	15.200	15.135	16,693,687
2023-09-06	15.480	15.580	15.260	15.530	15.464	15,208,336
2023-09-05	15.770	15.840	15.520	15.560	15.494	19,136,350
2023-09-04	15.650	15.910	15.460	15.900	15.832	25,153,553
2023-09-01	15.700	15.840	15.510	15.620	15.554	19,918,156
2023-08-31	15.720	15.800	15.440	15.680	15.613	31,344,422
2023-08-30	15.490	15.940	15.420	15.890	15.822	42,071,179
2023-08-29	14.950	15.590	14.840	15.490	15.424	30,094,750
2023-08-28	15.800	15.870	14.860	14.920	14.857	27,599,584
2023-08-25	15.160	15.420	14.670	14.860	14.797	26,966,734
2023-08-24	15.400	15.680	15.300	15.360	15.295	28,788,184
2023-08-23	15.540	15.840	15.270	15.330	15.265	29,897,735
2023-08-22	15.030	15.680	14.920	15.670	15.603	45,034,655
2023-08-21	14.950	15.320	14.800	14.820	14.757	27,999,705
2023-08-18	15.760	15.860	15.090	15.110	15.046	33,356,865
2023-08-17	16.000	16.000	14.900	15.790	15.723	53,088,460
2023-08-16	16.930	17.050	16.420	16.430	16.360	28,745,043
2023-08-15	17.220	17.580	17.120	17.270	17.196	19,195,211
2023-08-14	16.500	17.500	16.390	17.340	17.266	26,315,016
2023-08-11	17.080	17.270	16.740	16.750	16.679	17,129,586
2023-08-10	17.010	17.370	17.000	17.100	17.027	16,191,124
2023-08-09	17.750	17.910	17.130	17.160	17.087	29,050,871
2023-08-08	17.460	17.990	17.380	17.990	17.913	39,591,200
2023-08-07	17.200	17.680	17.170	17.470	17.396	31,651,984
2023-08-04	16.970	17.400	16.970	17.260	17.172	29,445,578
2023-08-03	17.010	17.180	16.930	16.960	16.873	20,064,414
2023-08-02	17.100	17.290	16.460	17.290	17.201	41,350,931

← NewerPage 13 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.