Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.870	11.230	10.790	11.080	11.023	24,376,333
2022-11-03	10.990	11.080	10.500	10.860	10.804	37,422,112
2022-11-02	11.150	11.460	11.150	11.460	11.401	19,138,754
2022-11-01	10.150	10.420	10.070	10.420	10.367	12,254,124
2022-10-31	9.840	10.190	9.750	10.120	10.068	8,532,525
2022-10-28	10.250	10.320	9.780	9.820	9.770	9,419,848
2022-10-27	10.260	10.440	10.220	10.330	10.277	8,269,963
2022-10-26	9.830	10.340	9.830	10.210	10.158	11,101,185
2022-10-25	9.940	9.980	9.620	9.790	9.740	6,368,000
2022-10-24	10.200	10.350	9.790	9.860	9.810	10,076,036
2022-10-21	10.300	10.400	10.160	10.170	10.118	6,666,639
2022-10-20	10.250	10.500	10.130	10.340	10.287	8,592,343
2022-10-19	10.370	10.430	10.200	10.260	10.207	6,020,415
2022-10-18	10.530	10.540	10.340	10.370	10.317	6,549,892
2022-10-17	10.280	10.510	10.280	10.470	10.416	8,426,040
2022-10-14	10.190	10.400	10.190	10.330	10.277	10,348,883
2022-10-13	9.920	10.320	9.820	10.130	10.078	12,583,030
2022-10-12	9.610	9.950	9.490	9.920	9.869	9,791,885
2022-10-11	9.720	9.750	9.390	9.600	9.551	8,480,318
2022-10-10	9.950	10.000	9.550	9.580	9.531	10,482,235
2022-09-30	10.050	10.140	9.900	9.900	9.849	8,754,448
2022-09-29	10.310	10.380	9.900	10.020	9.969	12,031,592
2022-09-28	10.610	10.630	10.190	10.190	10.138	10,638,274
2022-09-27	10.560	10.690	10.410	10.690	10.635	9,801,634
2022-09-26	10.710	10.820	10.530	10.530	10.476	7,245,392
2022-09-23	11.100	11.130	10.810	10.880	10.824	6,944,615
2022-09-22	11.120	11.290	11.050	11.100	11.043	5,083,904
2022-09-21	11.160	11.310	11.030	11.260	11.202	6,126,204
2022-09-20	11.230	11.380	11.190	11.220	11.163	4,389,713
2022-09-19	11.330	11.410	11.050	11.200	11.143	5,376,495
2022-09-16	11.610	11.740	11.220	11.270	11.212	9,168,671
2022-09-15	11.770	11.860	11.500	11.740	11.680	9,901,963
2022-09-14	11.810	11.940	11.710	11.770	11.710	9,876,437
2022-09-13	12.000	12.170	11.990	12.030	11.968	8,627,457
2022-09-09	12.010	12.070	11.860	12.020	11.958	7,845,469
2022-09-08	12.130	12.220	12.000	12.010	11.949	6,838,879
2022-09-07	12.120	12.160	12.050	12.090	12.028	7,879,257
2022-09-06	12.180	12.250	12.080	12.210	12.147	8,038,043
2022-09-05	12.480	12.510	12.050	12.210	12.147	13,115,025
2022-09-02	12.080	12.500	12.080	12.420	12.356	11,467,504
2022-09-01	12.210	12.380	12.020	12.060	11.998	10,140,461
2022-08-31	12.800	12.990	12.240	12.270	12.207	16,427,787
2022-08-30	12.470	12.860	12.400	12.760	12.695	11,000,286
2022-08-29	12.290	12.560	12.140	12.470	12.406	8,442,555
2022-08-26	12.770	12.920	12.540	12.550	12.486	8,363,009
2022-08-25	12.680	12.830	12.370	12.730	12.665	11,272,218
2022-08-24	12.940	13.130	12.600	12.630	12.565	13,326,350
2022-08-23	13.250	13.330	12.920	12.960	12.894	11,884,570
2022-08-22	12.980	13.370	12.520	13.210	13.142	16,119,569
2022-08-19	13.150	13.500	13.000	13.000	12.933	21,908,792
2022-08-18	13.320	13.380	12.930	13.140	13.073	16,201,224
2022-08-17	12.880	13.440	12.790	13.390	13.321	24,922,033
2022-08-16	12.900	13.080	12.800	12.920	12.854	8,097,785
2022-08-15	13.140	13.170	12.920	12.980	12.914	8,159,704
2022-08-12	13.240	13.240	12.970	13.090	13.023	11,775,069
2022-08-11	12.780	13.250	12.710	13.090	13.023	22,993,202
2022-08-10	12.400	13.000	12.270	12.750	12.685	18,273,813
2022-08-09	12.500	12.550	12.330	12.450	12.386	7,533,776
2022-08-08	12.550	12.670	12.450	12.540	12.454	7,657,255
2022-08-05	12.220	12.600	12.160	12.590	12.504	11,378,922

← NewerPage 17 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.