Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.800	17.170	16.400	16.800	16.714	116,413,237
2023-02-03	17.370	17.950	16.590	17.220	17.132	146,089,911
2023-02-02	16.340	17.600	16.150	17.030	16.943	161,812,060
2023-02-01	15.660	16.790	15.070	16.000	15.918	137,277,187
2023-01-31	14.000	15.290	13.810	15.290	15.212	103,350,956
2023-01-30	13.890	13.900	13.520	13.900	13.829	59,255,674
2023-01-20	12.520	12.750	12.500	12.640	12.575	14,245,861
2023-01-19	12.380	12.580	12.310	12.520	12.456	13,866,241
2023-01-18	12.330	12.580	12.330	12.440	12.376	13,232,042
2023-01-17	12.480	12.590	12.220	12.330	12.267	14,444,059
2023-01-16	12.420	12.680	12.380	12.530	12.466	16,680,664
2023-01-13	12.640	12.640	12.310	12.430	12.366	14,828,112
2023-01-12	12.620	12.770	12.340	12.540	12.476	22,837,954
2023-01-11	13.060	13.300	12.590	12.660	12.595	35,811,064
2023-01-10	12.520	13.520	12.460	13.120	13.053	55,132,883
2023-01-09	12.700	12.930	12.580	12.620	12.555	19,739,441
2023-01-06	12.710	12.800	12.450	12.580	12.516	21,804,899
2023-01-05	12.910	13.120	12.640	12.820	12.754	28,980,956
2023-01-04	13.000	13.000	12.670	12.810	12.744	38,406,014
2023-01-03	12.320	13.180	12.240	13.030	12.963	55,283,918
2022-12-30	11.660	12.480	11.650	12.300	12.237	39,997,883
2022-12-29	12.300	12.400	11.750	11.780	11.720	28,552,809
2022-12-28	11.930	12.380	11.660	12.100	12.038	23,284,836
2022-12-27	12.060	12.150	11.830	12.000	11.939	12,113,770
2022-12-26	11.980	12.120	11.710	12.060	11.998	13,828,371
2022-12-23	11.540	12.150	11.510	11.970	11.909	26,320,689
2022-12-22	12.280	12.300	11.620	11.630	11.570	27,848,527
2022-12-21	11.890	12.400	11.820	12.020	11.958	20,629,983
2022-12-20	12.490	12.630	11.830	11.980	11.919	24,377,102
2022-12-19	12.330	12.640	12.150	12.250	12.187	17,876,597
2022-12-16	12.480	12.870	12.410	12.530	12.466	25,695,635
2022-12-15	12.400	12.790	12.310	12.660	12.595	30,073,463
2022-12-14	12.200	12.580	12.140	12.390	12.327	22,030,780
2022-12-13	12.360	12.640	12.180	12.230	12.167	23,907,173
2022-12-12	12.500	12.760	12.320	12.500	12.436	18,402,440
2022-12-09	12.500	12.730	12.320	12.580	12.516	23,412,583
2022-12-08	13.010	13.080	12.530	12.570	12.506	37,960,603
2022-12-07	12.960	13.300	12.810	13.200	13.132	50,343,724
2022-12-06	12.960	12.990	12.590	12.840	12.774	37,300,000
2022-12-05	12.670	13.340	12.500	13.130	13.063	63,683,585
2022-12-02	12.220	13.170	12.140	12.830	12.764	67,482,385
2022-12-01	12.160	12.450	12.120	12.290	12.227	39,353,844
2022-11-30	12.190	12.290	11.970	12.080	12.018	30,785,964
2022-11-29	12.000	12.220	11.930	12.190	12.128	32,588,433
2022-11-28	11.750	12.180	11.660	12.080	12.018	32,994,641
2022-11-25	12.070	12.220	11.900	11.900	11.839	33,040,930
2022-11-24	12.260	12.350	12.020	12.160	12.098	38,242,124
2022-11-23	12.750	12.840	12.070	12.210	12.147	63,262,395
2022-11-22	13.440	13.840	12.700	13.000	12.933	102,188,022
2022-11-21	14.600	14.770	14.110	14.110	14.038	87,684,880
2022-11-18	14.550	16.340	14.550	15.680	15.600	149,776,359
2022-11-17	15.000	15.580	14.380	14.850	14.774	160,615,422
2022-11-16	14.160	14.160	13.810	14.160	14.087	34,345,397
2022-11-15	11.820	12.870	11.820	12.870	12.804	39,956,381
2022-11-14	11.480	11.840	11.410	11.700	11.640	19,125,506
2022-11-11	12.150	12.220	11.560	11.580	11.521	27,287,866
2022-11-10	11.550	12.020	11.480	11.830	11.769	29,560,218
2022-11-09	11.670	11.730	11.460	11.500	11.441	15,779,941
2022-11-08	11.610	11.850	11.520	11.720	11.660	24,186,068
2022-11-07	10.980	12.140	10.950	11.680	11.620	39,750,671

← NewerPage 16 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.