Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.090	12.220	11.960	12.220	12.136	7,805,834
2022-08-03	12.060	12.330	11.950	11.990	11.908	11,911,433
2022-08-02	12.590	12.590	11.790	12.150	12.067	16,195,896
2022-08-01	12.760	12.940	12.580	12.730	12.643	7,915,030
2022-07-29	12.970	13.090	12.690	12.700	12.613	12,038,176
2022-07-28	12.950	13.150	12.860	13.020	12.931	11,597,455
2022-07-27	12.890	13.020	12.780	12.840	12.752	8,460,004
2022-07-26	12.690	13.180	12.600	13.020	12.931	13,142,330
2022-07-25	12.880	12.980	12.530	12.600	12.513	8,796,854
2022-07-22	13.080	13.240	12.700	12.880	12.792	13,803,795
2022-07-21	12.950	13.390	12.760	13.190	13.099	23,732,509
2022-07-20	13.030	13.070	12.840	12.980	12.891	12,459,165
2022-07-19	12.530	13.050	12.480	13.030	12.941	21,400,289
2022-07-18	12.250	12.550	12.200	12.520	12.434	12,724,092
2022-07-15	12.570	12.570	12.160	12.260	12.176	10,222,953
2022-07-14	12.570	12.690	12.430	12.570	12.484	8,444,478
2022-07-13	12.450	12.700	12.430	12.610	12.523	11,703,984
2022-07-12	12.720	12.720	12.340	12.380	12.295	10,166,077
2022-07-11	12.890	12.890	12.460	12.610	12.523	11,940,744
2022-07-08	12.760	13.070	12.670	12.830	12.742	18,250,956
2022-07-07	13.020	13.050	12.600	12.660	12.573	24,036,963
2022-07-06	13.000	13.230	12.900	13.020	12.931	12,712,050
2022-07-05	13.620	13.730	12.820	13.140	13.050	31,344,575
2022-07-04	13.850	13.850	13.360	13.610	13.517	18,426,621
2022-07-01	14.300	14.370	13.860	13.870	13.775	20,803,675
2022-06-30	14.310	14.580	13.950	14.290	14.192	25,049,739
2022-06-29	14.350	14.880	14.210	14.290	14.192	30,172,937
2022-06-28	14.560	14.580	14.240	14.490	14.391	19,487,142
2022-06-27	14.300	14.700	14.230	14.560	14.460	24,352,657
2022-06-24	14.430	14.640	14.210	14.280	14.182	18,013,900
2022-06-23	14.250	14.650	13.920	14.430	14.331	24,973,242
2022-06-22	15.220	15.480	14.300	14.340	14.242	39,585,230
2022-06-21	14.600	15.800	14.450	15.230	15.125	48,530,906
2022-06-20	14.440	14.960	14.210	14.710	14.609	25,865,281
2022-06-17	14.570	14.650	14.000	14.400	14.301	29,238,583
2022-06-16	14.010	15.200	13.960	14.820	14.718	52,470,865
2022-06-15	13.920	14.140	13.790	13.960	13.864	27,741,493
2022-06-14	14.130	14.290	13.330	13.920	13.824	31,830,965
2022-06-13	14.700	14.880	14.090	14.340	14.242	32,554,226
2022-06-10	13.700	15.190	13.520	14.700	14.599	54,846,283
2022-06-09	13.760	14.370	13.670	14.050	13.954	47,720,031
2022-06-08	13.320	13.720	13.000	13.660	13.566	35,429,758
2022-06-07	13.530	13.670	13.170	13.340	13.248	23,875,449
2022-06-06	13.320	13.780	13.200	13.610	13.517	29,971,126
2022-06-02	13.500	13.690	13.140	13.320	13.229	25,963,231
2022-06-01	13.430	13.850	13.270	13.500	13.407	33,389,362
2022-05-31	13.500	13.800	13.140	13.430	13.338	40,816,537
2022-05-30	13.880	14.200	13.400	13.590	13.497	55,224,557
2022-05-27	14.910	14.910	13.650	13.700	13.606	84,002,890
2022-05-26	13.900	14.340	13.770	14.340	14.242	22,483,580
2022-05-25	11.820	13.040	11.770	13.040	12.950	28,506,607
2022-05-24	12.660	12.720	11.820	11.850	11.769	27,917,829
2022-05-23	12.660	13.180	12.480	12.530	12.444	37,625,813
2022-05-20	11.900	12.220	11.850	12.050	11.967	19,534,458
2022-05-19	11.850	11.920	11.620	11.890	11.808	17,432,920
2022-05-18	12.290	12.570	12.010	12.060	11.977	22,458,244
2022-05-17	12.080	12.380	11.640	12.230	12.146	22,627,586
2022-05-16	12.050	12.380	11.960	12.110	12.027	20,072,752
2022-05-13	12.110	12.200	11.810	11.950	11.868	16,391,729
2022-05-12	11.900	12.300	11.810	12.120	12.037	16,270,556

← NewerPage 18 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.