Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.200	16.290	15.950	16.260	16.251	19,036,663
2026-07-22	16.480	16.670	16.130	16.200	16.191	22,173,635
2026-07-21	16.250	16.690	15.850	16.650	16.641	27,329,363
2026-07-20	16.370	16.680	15.880	16.410	16.401	24,638,022
2026-07-17	17.400	17.660	16.210	16.220	16.211	30,547,223
2026-07-16	17.020	17.620	16.760	17.400	17.390	25,379,360
2026-07-15	17.000	17.550	16.900	17.190	17.180	21,309,798
2026-07-14	17.590	17.780	16.660	17.110	17.100	28,853,527
2026-07-13	18.350	18.600	17.660	17.680	17.670	27,946,225
2026-07-10	17.900	19.170	17.660	18.500	18.489	41,581,910
2026-07-09	18.490	18.850	17.920	18.280	18.270	33,636,251
2026-07-08	18.170	18.950	17.400	18.940	18.929	39,634,897
2026-07-07	18.150	18.520	17.990	18.280	18.270	21,217,932
2026-07-06	19.150	19.450	18.280	18.300	18.290	38,008,715
2026-07-03	19.850	19.990	19.300	19.450	19.439	42,661,346
2026-07-02	20.670	20.980	19.960	20.250	20.238	51,290,204
2026-07-01	19.860	20.760	19.550	20.350	20.338	37,000,409
2026-06-30	19.540	20.060	18.970	19.940	19.929	33,128,583
2026-06-29	19.900	20.440	19.310	19.570	19.559	33,784,845
2026-06-26	20.710	20.930	19.750	19.900	19.889	43,065,600
2026-06-25	21.560	21.700	20.850	21.010	20.998	36,786,639
2026-06-24	22.210	22.500	21.180	21.770	21.758	44,259,179
2026-06-23	22.700	23.160	22.200	22.360	22.347	47,354,453
2026-06-22	21.670	23.210	21.360	23.020	23.007	77,832,790
2026-06-18	20.670	22.210	20.540	21.700	21.688	68,929,893
2026-06-17	21.210	21.290	20.440	20.660	20.648	45,991,679
2026-06-16	22.010	22.100	21.320	21.520	21.508	50,698,383
2026-06-15	21.420	22.950	21.380	22.250	22.237	58,892,108
2026-06-12	21.590	22.770	21.170	21.360	21.348	81,857,173
2026-06-11	23.980	24.110	21.560	21.560	21.548	88,454,870
2026-06-10	24.300	25.460	23.770	23.950	23.936	118,893,077
2026-06-09	23.120	24.750	22.300	24.750	24.736	73,705,341
2026-06-08	23.100	23.960	22.500	22.500	22.487	82,346,515
2026-06-05	23.150	24.400	22.860	24.310	24.296	118,039,968
2026-06-04	22.550	23.330	22.320	23.200	23.187	70,318,798
2026-06-03	22.650	23.470	22.500	22.910	22.897	97,748,493
2026-06-02	23.170	23.800	22.070	23.190	23.177	133,202,716
2026-06-01	21.650	22.650	21.380	22.650	22.637	46,531,787
2026-05-29	19.920	21.500	19.920	20.590	20.578	56,306,768
2026-05-28	19.570	19.900	19.080	19.740	19.729	24,297,986
2026-05-27	20.250	20.480	19.610	19.700	19.689	24,383,322
2026-05-26	20.180	20.270	19.700	20.030	20.019	22,119,507
2026-05-25	20.710	21.150	20.180	20.380	20.368	22,184,726
2026-05-22	20.660	20.800	20.270	20.590	20.578	24,250,867
2026-05-21	21.500	21.880	20.530	20.570	20.558	33,899,916
2026-05-20	22.300	22.300	21.470	21.610	21.598	33,970,232
2026-05-19	21.880	22.830	21.800	22.500	22.487	40,828,526
2026-05-18	21.630	22.250	21.550	22.080	22.067	28,618,873
2026-05-15	21.490	22.680	21.490	21.920	21.908	42,819,293
2026-05-14	22.810	22.980	21.450	21.480	21.468	33,679,103
2026-05-13	22.450	22.500	21.960	22.460	22.447	28,654,328
2026-05-12	22.440	22.600	21.950	22.050	22.037	31,664,909
2026-05-11	22.670	23.180	22.440	22.640	22.627	45,680,218
2026-05-08	23.220	23.430	22.680	22.770	22.757	55,476,120
2026-05-07	22.360	23.450	22.130	23.120	23.107	74,324,163
2026-05-06	22.110	22.690	21.910	22.550	22.537	66,808,365
2026-04-30	21.700	22.370	21.500	21.820	21.808	82,653,133
2026-04-29	19.950	21.050	19.950	20.740	20.728	36,439,105
2026-04-28	20.190	20.190	19.670	19.780	19.769	24,420,915
2026-04-27	20.400	20.480	19.920	20.230	20.218	16,729,023

← NewerPage 2 of 2 · 120 trading days

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.