Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.090	17.860	16.850	17.800	17.678	28,764,469
2022-02-08	17.290	17.570	16.580	17.090	16.973	25,027,567
2022-02-07	17.450	17.570	16.400	17.450	17.330	22,697,665
2022-01-28	16.960	17.820	16.960	17.270	17.151	33,979,194
2022-01-27	18.800	18.890	17.960	17.960	17.837	28,588,153
2022-01-26	20.890	20.980	19.650	19.960	19.823	22,653,709
2022-01-25	21.820	22.580	20.100	20.360	20.220	28,947,709
2022-01-24	20.350	22.220	20.350	21.980	21.829	24,945,898
2022-01-21	22.830	22.990	20.780	21.000	20.856	38,439,632
2022-01-20	23.500	23.880	22.440	22.600	22.445	28,289,394
2022-01-19	24.600	25.290	23.310	23.810	23.646	30,231,753
2022-01-18	25.700	25.880	24.050	24.570	24.401	37,442,442
2022-01-17	24.000	26.750	23.790	26.290	26.109	48,476,131
2022-01-14	22.800	24.990	22.150	24.320	24.153	44,009,520
2022-01-13	23.900	25.100	23.550	23.600	23.438	39,280,218
2022-01-12	23.540	24.010	22.620	23.770	23.607	35,905,562
2022-01-11	24.710	24.850	22.580	23.330	23.170	41,662,498
2022-01-10	23.710	25.300	23.030	24.700	24.530	37,241,230
2022-01-07	26.070	27.280	24.100	24.290	24.123	51,227,976
2022-01-06	25.210	26.450	24.120	25.720	25.543	44,970,277
2022-01-05	25.500	27.600	25.380	25.880	25.702	67,144,452
2022-01-04	24.400	26.290	23.950	26.290	26.109	54,726,725
2021-12-31	23.540	25.390	23.470	23.900	23.736	70,357,725
2021-12-30	21.080	23.080	20.650	23.080	22.921	45,706,893
2021-12-29	21.500	21.540	20.520	20.980	20.836	33,739,871
2021-12-28	22.610	22.890	21.280	21.620	21.472	45,301,446
2021-12-27	23.580	24.000	21.000	22.800	22.643	47,441,766
2021-12-24	22.550	23.230	22.050	22.490	22.336	37,537,672
2021-12-23	23.050	23.060	21.690	22.010	21.859	46,904,475
2021-12-22	21.000	22.460	20.810	22.000	21.849	61,575,216
2021-12-21	18.910	20.930	18.580	20.930	20.786	59,301,654
2021-12-20	20.650	20.710	18.500	19.030	18.899	50,147,418
2021-12-17	20.660	21.670	19.820	20.090	19.952	59,603,212
2021-12-16	19.080	20.570	18.930	20.570	20.429	34,579,645
2021-12-15	18.650	19.020	18.300	18.700	18.572	36,627,805
2021-12-14	19.010	19.780	18.810	19.030	18.899	60,258,817
2021-12-13	17.040	18.730	16.900	18.730	18.601	46,944,328
2021-12-10	16.370	17.660	16.300	17.030	16.913	42,642,169
2021-12-09	16.430	16.850	16.230	16.330	16.218	29,902,079
2021-12-08	16.000	16.700	15.910	16.340	16.228	24,261,022
2021-12-07	16.200	16.500	15.910	16.050	15.940	20,275,458
2021-12-06	16.590	16.650	16.110	16.150	16.039	23,350,476
2021-12-03	16.640	16.960	16.150	16.340	16.228	27,893,134
2021-12-02	17.960	18.090	16.440	16.450	16.337	46,139,866
2021-12-01	18.150	18.860	17.570	18.270	18.145	31,955,310
2021-11-30	19.330	19.460	18.060	18.160	18.035	27,946,544
2021-11-29	18.260	19.370	18.180	18.990	18.860	20,738,146
2021-11-26	18.700	19.350	18.400	19.030	18.899	23,488,129
2021-11-25	19.030	19.900	18.740	18.930	18.800	40,394,319
2021-11-24	19.850	19.950	18.200	19.050	18.919	59,093,471
2021-11-23	17.410	19.640	17.300	19.640	19.505	36,148,749
2021-11-22	17.720	17.910	17.210	17.850	17.727	37,751,349
2021-11-19	18.190	18.260	17.570	17.660	17.539	40,238,140
2021-11-18	18.540	18.890	17.860	17.970	17.847	55,678,542
2021-11-17	18.260	19.180	17.960	18.750	18.621	44,503,513
2021-11-16	18.100	19.110	17.900	18.260	18.135	52,079,504
2021-11-15	17.050	18.480	16.600	18.100	17.976	64,420,459
2021-11-12	15.900	17.400	15.850	16.800	16.685	62,622,594
2021-11-11	14.670	16.230	14.550	16.230	16.119	57,974,070
2021-11-10	14.300	15.200	14.240	14.750	14.649	33,810,822

← NewerPage 20 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.