Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.500	20.690	20.080	20.410	20.398	20,434,423
2026-04-23	20.930	21.230	20.600	20.690	20.678	19,956,715
2026-04-22	20.980	21.070	20.670	21.070	21.058	19,943,065
2026-04-21	21.300	21.480	20.930	21.050	21.038	22,931,364
2026-04-20	21.070	21.620	20.800	21.470	21.458	33,084,507
2026-04-17	20.730	21.200	20.650	21.020	21.008	30,871,831
2026-04-16	20.590	20.960	20.590	20.850	20.838	22,233,363
2026-04-15	20.870	20.950	20.400	20.470	20.458	17,877,463
2026-04-14	20.830	20.880	20.510	20.740	20.728	18,968,634
2026-04-13	20.430	20.620	20.250	20.480	20.468	13,770,600
2026-04-10	20.700	20.890	20.510	20.520	20.508	21,569,416
2026-04-09	20.560	20.790	20.300	20.370	20.358	26,192,909
2026-04-08	19.830	21.090	19.830	21.070	21.058	46,394,516
2026-04-07	19.200	19.520	19.050	19.370	19.359	12,822,462
2026-04-03	19.990	20.020	19.110	19.160	19.149	18,328,514
2026-04-02	20.410	20.410	19.780	19.870	19.859	20,374,595
2026-04-01	20.500	20.560	20.160	20.530	20.518	22,388,485
2026-03-31	20.450	20.640	20.050	20.070	20.059	21,159,030
2026-03-30	20.180	20.650	20.090	20.600	20.588	15,140,743
2026-03-27	20.030	20.630	19.910	20.550	20.538	17,225,530
2026-03-26	20.570	20.690	20.090	20.160	20.149	14,797,981
2026-03-25	20.490	20.800	20.430	20.650	20.638	21,107,386
2026-03-24	20.310	20.390	19.930	20.320	20.308	22,148,377
2026-03-23	20.630	20.750	19.720	19.910	19.899	31,237,186
2026-03-20	21.880	22.060	21.000	21.000	20.988	24,952,377
2026-03-19	21.930	22.150	21.750	21.880	21.868	21,615,653
2026-03-18	22.000	22.350	21.810	22.350	22.337	20,447,853
2026-03-17	22.420	22.520	21.900	21.970	21.957	20,389,892
2026-03-16	22.040	22.440	21.900	22.440	22.427	25,912,489
2026-03-13	22.460	22.560	22.060	22.110	22.097	28,686,374
2026-03-12	23.020	23.170	22.690	22.800	22.787	24,455,204
2026-03-11	23.450	23.580	23.020	23.060	23.047	32,002,190
2026-03-10	23.870	24.150	23.500	23.680	23.667	37,595,512
2026-03-09	22.820	23.620	22.710	23.510	23.497	31,626,500
2026-03-06	23.290	23.630	23.280	23.400	23.387	21,659,469
2026-03-05	23.920	23.990	23.300	23.490	23.477	28,810,525
2026-03-04	23.060	23.900	23.040	23.300	23.287	34,490,875
2026-03-03	24.750	24.870	23.220	23.350	23.337	51,852,558
2026-03-02	24.800	25.450	24.290	24.750	24.736	63,034,177
2026-02-27	25.820	26.280	25.800	26.040	26.025	49,885,179
2026-02-26	26.100	26.240	25.610	25.770	25.755	50,400,968
2026-02-25	26.670	26.860	26.100	26.180	26.165	66,505,928
2026-02-24	29.250	29.250	26.590	26.590	26.575	110,077,947
2026-02-13	29.490	30.500	29.100	29.540	29.523	112,365,948
2026-02-12	29.380	29.890	28.430	29.140	29.123	118,155,114
2026-02-11	31.030	31.410	28.910	29.270	29.253	154,654,851
2026-02-10	29.600	30.490	28.360	30.490	30.473	143,297,862
2026-02-09	27.100	28.260	26.660	27.720	27.704	96,144,252
2026-02-06	25.900	26.330	25.180	25.810	25.795	43,974,937
2026-02-05	26.130	26.770	25.970	26.240	26.225	46,490,108
2026-02-04	27.660	28.130	26.400	26.800	26.785	71,931,454
2026-02-03	26.800	27.800	26.710	27.770	27.754	77,285,654
2026-02-02	26.690	27.400	26.300	26.330	26.315	68,122,909
2026-01-30	26.850	27.050	26.200	26.350	26.335	68,887,882
2026-01-29	25.610	28.640	25.600	26.850	26.835	144,375,350
2026-01-28	26.980	27.560	26.040	26.040	26.025	113,170,268
2026-01-27	26.930	28.080	26.180	28.010	27.994	97,389,197
2026-01-26	28.290	28.470	26.500	26.940	26.925	91,345,222
2026-01-23	27.290	28.350	27.020	27.900	27.884	107,910,340
2026-01-22	26.890	27.550	26.550	27.130	27.115	78,262,301

← NewerPage 3 of 5 · 242 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.