Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.360	17.390	17.100	17.170	17.082	22,784,391
2023-07-31	17.170	17.590	16.800	17.430	17.341	29,318,869
2023-07-28	17.670	17.670	17.060	17.270	17.182	45,427,685
2023-07-27	18.800	18.830	17.810	17.880	17.788	58,858,004
2023-07-26	19.480	19.480	18.810	18.960	18.863	42,047,880
2023-07-25	19.900	20.100	19.590	19.770	19.669	58,449,678
2023-07-24	19.260	19.830	19.040	19.730	19.629	45,358,003
2023-07-21	18.910	19.540	18.750	19.250	19.151	38,636,147
2023-07-20	19.700	19.760	18.950	19.000	18.903	53,361,986
2023-07-19	18.700	20.540	18.540	19.950	19.848	80,605,835
2023-07-18	19.300	19.380	18.650	18.760	18.664	35,313,545
2023-07-17	19.730	20.340	19.160	19.260	19.161	59,755,070
2023-07-14	20.000	20.630	19.730	19.990	19.888	94,272,475
2023-07-13	19.000	19.740	18.580	19.540	19.440	81,985,145
2023-07-12	18.550	19.430	18.530	19.050	18.952	76,234,705
2023-07-11	18.430	18.590	18.150	18.400	18.306	23,642,176
2023-07-10	18.190	18.450	17.950	18.420	18.326	27,677,948
2023-07-07	18.490	18.530	17.800	18.050	17.958	40,240,225
2023-07-06	18.660	19.180	18.510	18.660	18.564	40,144,215
2023-07-05	19.210	19.390	18.700	18.810	18.714	50,242,185
2023-07-04	18.870	19.280	18.460	19.260	19.161	62,095,329
2023-07-03	18.530	19.230	18.210	19.020	18.923	85,451,416
2023-06-30	18.150	18.520	17.930	18.390	18.296	46,389,339
2023-06-29	18.120	18.460	18.080	18.290	18.196	45,760,141
2023-06-28	18.840	18.840	17.400	18.210	18.117	73,468,273
2023-06-27	18.980	19.270	18.720	18.900	18.803	54,940,488
2023-06-26	20.390	20.470	18.660	18.880	18.783	79,281,776
2023-06-21	21.410	22.280	20.260	20.300	20.196	101,122,661
2023-06-20	22.400	22.950	21.300	21.790	21.678	135,868,627
2023-06-19	24.000	24.110	21.680	22.130	22.017	141,226,860
2023-06-16	23.900	24.740	21.960	23.510	23.390	149,960,826
2023-06-15	23.480	24.240	22.260	23.750	23.628	179,931,265
2023-06-14	21.600	22.480	21.280	22.480	22.365	180,005,453
2023-06-13	18.800	20.820	18.650	20.440	20.335	138,702,426
2023-06-12	18.010	19.230	17.970	18.930	18.833	83,212,430
2023-06-09	18.200	18.480	17.700	18.330	18.236	59,041,634
2023-06-08	18.480	18.480	17.880	18.000	17.908	53,717,517
2023-06-07	17.570	18.790	17.260	18.690	18.594	88,090,313
2023-06-06	17.880	18.590	17.480	17.570	17.480	62,269,032
2023-06-05	17.830	18.250	17.670	18.060	17.968	51,580,522
2023-06-02	18.140	18.140	17.780	17.860	17.769	54,459,068
2023-06-01	17.270	18.370	17.120	18.210	18.117	79,445,390
2023-05-31	16.980	17.500	16.880	17.390	17.301	55,044,920
2023-05-30	16.410	17.090	16.000	17.010	16.923	48,177,458
2023-05-29	16.500	16.890	16.350	16.600	16.515	40,160,585
2023-05-26	16.100	16.590	15.800	16.430	16.346	38,503,930
2023-05-25	16.390	16.650	15.820	16.110	16.027	41,544,571
2023-05-24	16.520	16.770	16.050	16.540	16.455	46,752,232
2023-05-23	17.060	17.270	16.680	16.700	16.614	35,626,136
2023-05-22	17.390	17.640	16.830	17.050	16.963	46,084,278
2023-05-19	17.380	17.950	17.180	17.610	17.520	69,653,389
2023-05-18	16.960	17.830	16.660	17.530	17.440	71,813,125
2023-05-17	16.670	17.170	16.540	17.060	16.973	52,904,329
2023-05-16	17.400	17.650	16.620	16.730	16.644	77,343,406
2023-05-15	18.180	18.270	16.900	17.360	17.271	108,002,786
2023-05-12	19.940	20.440	18.680	18.680	18.584	125,481,501
2023-05-11	21.880	22.370	20.590	20.760	20.654	178,216,031
2023-05-10	19.020	21.440	18.860	21.440	21.330	190,737,041
2023-05-09	18.050	20.120	17.620	19.490	19.390	160,676,880
2023-05-08	17.410	19.360	17.090	18.290	18.196	113,688,980

← NewerPage 14 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.