Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.920	18.470	16.410	17.690	17.599	114,436,369
2023-05-04	16.460	17.150	15.730	16.880	16.794	94,470,060
2023-04-28	15.660	16.950	15.020	16.510	16.425	112,193,569
2023-04-27	18.000	18.000	16.650	16.650	16.565	24,693,424
2023-04-26	17.200	19.150	17.050	18.500	18.405	132,928,206
2023-04-25	18.120	18.450	16.790	17.620	17.530	94,459,111
2023-04-24	17.950	18.260	17.050	17.440	17.351	84,155,806
2023-04-21	18.890	19.220	17.800	17.950	17.858	99,708,785
2023-04-20	17.190	18.500	17.180	18.500	18.405	103,289,970
2023-04-19	16.790	17.330	16.670	16.820	16.734	61,510,534
2023-04-18	17.150	17.240	16.450	16.880	16.794	48,541,955
2023-04-17	17.750	18.000	17.150	17.200	17.112	62,653,931
2023-04-14	18.710	19.150	17.490	18.210	18.117	82,721,772
2023-04-13	19.890	20.180	18.410	18.490	18.395	132,284,035
2023-04-12	18.350	19.160	18.350	19.160	19.062	110,622,766
2023-04-11	15.880	17.420	15.750	17.420	17.331	55,161,336
2023-04-10	17.220	18.200	15.840	15.840	15.759	72,044,327
2023-04-07	16.800	16.920	16.190	16.780	16.694	40,512,537
2023-04-06	17.250	17.450	16.380	16.470	16.386	58,058,477
2023-04-04	17.600	19.200	17.560	17.700	17.609	87,123,201
2023-04-03	16.560	17.690	16.490	17.520	17.430	67,217,440
2023-03-31	16.100	16.750	15.880	16.680	16.595	39,876,559
2023-03-30	16.550	16.760	15.940	16.030	15.948	39,652,314
2023-03-29	16.810	17.110	16.150	16.670	16.585	52,135,274
2023-03-28	17.060	17.150	16.510	16.740	16.654	49,028,102
2023-03-27	18.410	18.480	16.980	17.440	17.351	90,104,675
2023-03-24	17.940	18.200	17.280	18.000	17.908	96,589,299
2023-03-23	17.030	18.410	16.680	17.810	17.719	115,622,216
2023-03-22	16.800	17.330	16.550	17.020	16.933	90,794,135
2023-03-21	15.800	16.280	15.680	16.170	16.087	40,514,036
2023-03-20	16.040	16.300	15.660	15.940	15.858	52,023,847
2023-03-17	14.890	16.190	14.880	15.940	15.858	76,523,292
2023-03-16	14.530	15.090	14.230	14.780	14.704	40,990,661
2023-03-15	15.280	15.830	14.800	14.900	14.824	42,059,927
2023-03-14	15.900	16.090	14.960	15.090	15.013	52,213,938
2023-03-13	15.700	16.030	15.360	16.010	15.928	44,304,296
2023-03-10	15.490	15.780	15.270	15.450	15.371	26,655,028
2023-03-09	15.700	15.840	15.320	15.630	15.550	26,198,036
2023-03-08	15.620	15.910	15.510	15.710	15.630	24,542,230
2023-03-07	15.700	16.350	15.440	15.770	15.689	48,079,050
2023-03-06	16.200	16.400	15.680	15.760	15.679	36,885,605
2023-03-03	15.820	16.640	15.750	16.340	16.256	55,282,839
2023-03-02	15.630	16.800	15.500	16.220	16.137	79,603,748
2023-03-01	15.180	15.870	15.130	15.810	15.729	64,385,624
2023-02-28	15.300	15.360	14.820	15.180	15.102	28,991,093
2023-02-27	15.220	15.540	15.030	15.060	14.983	24,148,279
2023-02-24	15.340	15.560	15.180	15.360	15.281	30,845,813
2023-02-23	16.000	16.090	15.170	15.280	15.202	42,803,710
2023-02-22	16.050	16.200	15.670	15.990	15.908	34,273,044
2023-02-21	16.210	16.640	16.100	16.330	16.246	43,775,320
2023-02-20	16.100	16.520	15.850	16.460	16.376	51,544,572
2023-02-17	16.850	17.040	15.880	15.940	15.858	74,000,501
2023-02-16	17.300	17.770	16.790	16.870	16.784	95,497,916
2023-02-15	17.030	17.930	16.520	17.650	17.560	118,602,671
2023-02-14	17.250	17.660	16.510	17.130	17.042	90,548,315
2023-02-13	16.310	16.910	16.160	16.910	16.823	78,776,548
2023-02-10	16.710	17.370	16.440	16.660	16.575	90,582,382
2023-02-09	16.670	17.300	16.560	16.940	16.853	86,771,766
2023-02-08	18.460	18.460	16.880	16.900	16.813	133,723,049
2023-02-07	16.600	18.480	16.250	18.480	18.385	125,990,200

← NewerPage 15 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.