Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.200	12.650	11.960	12.070	11.987	28,062,460
2022-05-10	11.840	12.150	11.700	12.040	11.957	16,179,107
2022-05-09	11.700	12.300	11.680	12.050	11.967	19,088,525
2022-05-06	11.350	12.010	11.350	11.700	11.620	16,603,668
2022-05-05	11.840	12.050	11.600	11.870	11.789	26,013,891
2022-04-29	11.200	12.090	11.100	11.940	11.858	39,093,136
2022-04-28	11.220	11.330	10.780	10.990	10.915	22,857,699
2022-04-27	10.710	11.500	10.460	11.410	11.332	28,178,000
2022-04-26	11.360	11.550	10.800	10.870	10.795	26,950,311
2022-04-25	12.300	12.320	11.340	11.340	11.262	27,928,084
2022-04-22	13.030	13.030	12.490	12.540	12.454	26,239,221
2022-04-21	13.660	13.750	12.930	13.080	12.990	25,228,116
2022-04-20	14.200	14.300	13.590	13.690	13.596	22,551,202
2022-04-19	13.930	14.350	13.740	14.280	14.182	27,313,577
2022-04-18	13.540	14.100	13.290	13.920	13.824	22,438,999
2022-04-15	14.370	14.390	13.490	13.580	13.487	35,820,963
2022-04-14	14.300	14.790	13.950	14.400	14.301	35,999,064
2022-04-13	16.270	16.350	14.910	14.910	14.808	45,768,135
2022-04-12	16.610	16.880	15.990	16.570	16.456	33,117,103
2022-04-11	16.920	17.580	16.270	16.480	16.367	41,062,140
2022-04-08	18.470	18.660	17.170	17.190	17.072	58,111,045
2022-04-07	18.370	19.450	17.880	19.080	18.949	58,687,729
2022-04-06	18.000	19.450	17.820	18.190	18.065	80,528,709
2022-04-01	15.950	17.820	15.760	17.820	17.698	48,825,466
2022-03-31	16.450	17.270	16.110	16.200	16.089	40,267,107
2022-03-30	15.880	16.780	15.640	16.780	16.665	43,751,239
2022-03-29	15.850	16.240	15.530	16.100	15.989	33,591,867
2022-03-28	15.600	16.330	15.210	15.970	15.860	52,259,758
2022-03-25	15.000	15.460	14.800	15.170	15.066	27,710,474
2022-03-24	15.170	15.250	14.490	14.830	14.728	31,447,077
2022-03-23	15.790	16.330	15.380	15.460	15.354	38,831,128
2022-03-22	15.000	16.200	14.820	15.760	15.652	41,394,901
2022-03-21	14.820	15.470	14.710	15.200	15.096	25,721,978
2022-03-18	15.050	15.600	14.640	14.780	14.679	27,295,417
2022-03-17	14.560	15.900	14.560	15.180	15.076	47,934,370
2022-03-16	13.830	14.640	13.330	14.450	14.351	28,911,623
2022-03-15	14.270	14.490	13.500	13.600	13.507	21,182,363
2022-03-14	14.510	14.960	14.350	14.360	14.261	21,960,407
2022-03-11	14.190	14.780	14.060	14.680	14.579	17,607,373
2022-03-10	14.400	14.820	14.280	14.450	14.351	25,842,526
2022-03-09	14.230	14.280	13.220	13.990	13.894	29,771,350
2022-03-08	15.180	15.250	13.770	14.140	14.043	39,692,915
2022-03-07	15.650	15.670	14.940	15.050	14.947	27,807,618
2022-03-04	15.520	16.430	15.460	15.880	15.771	37,450,605
2022-03-03	16.170	16.250	15.690	15.780	15.672	15,561,762
2022-03-02	16.090	16.460	15.860	16.140	16.029	22,592,689
2022-03-01	15.940	16.500	15.750	16.290	16.178	29,148,146
2022-02-28	15.580	16.130	15.180	15.880	15.771	28,361,074
2022-02-25	15.760	16.050	15.470	15.580	15.473	19,212,533
2022-02-24	16.190	16.950	15.100	15.550	15.443	37,921,916
2022-02-23	15.710	16.490	15.610	16.190	16.079	30,674,993
2022-02-22	16.640	16.710	15.440	15.550	15.443	45,836,737
2022-02-21	16.710	17.170	16.640	16.870	16.754	21,234,097
2022-02-18	16.680	17.000	16.480	16.710	16.595	21,656,956
2022-02-17	17.150	17.450	16.420	16.950	16.834	35,314,687
2022-02-16	16.880	18.030	16.880	17.310	17.191	45,848,572
2022-02-15	16.330	17.320	16.270	16.880	16.764	33,852,435
2022-02-14	16.190	16.850	15.800	16.310	16.198	33,899,072
2022-02-11	17.400	17.610	16.100	16.290	16.178	37,002,145
2022-02-10	17.620	17.990	17.280	17.510	17.390	23,501,679

← NewerPage 19 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.