Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.690	27.670	26.600	26.880	26.865	101,586,627
2026-01-20	28.800	29.380	26.500	26.800	26.785	165,425,629
2026-01-19	28.440	29.120	28.440	28.440	28.424	100,140,298
2026-01-16	31.600	31.600	31.600	31.600	31.582	14,839,900
2026-01-15	31.810	35.110	30.710	35.110	35.090	244,946,506
2026-01-14	29.000	34.590	28.950	31.920	31.902	261,141,405
2026-01-13	31.480	31.480	30.790	31.480	31.462	134,591,989
2026-01-12	28.620	28.620	28.620	28.620	28.604	12,699,356
2026-01-09	25.320	26.080	24.900	26.020	26.005	139,528,718
2026-01-08	24.190	25.260	24.030	24.900	24.886	75,946,086
2026-01-07	24.610	25.070	24.380	24.530	24.516	77,351,371
2026-01-06	24.210	25.160	24.210	24.710	24.696	89,454,705
2026-01-05	23.820	24.940	23.600	24.620	24.606	113,773,059
2025-12-31	23.000	24.950	22.620	23.810	23.796	116,128,609
2025-12-30	21.900	23.040	21.810	22.810	22.797	79,232,433
2025-12-29	21.670	21.930	21.610	21.690	21.678	20,892,526
2025-12-26	21.990	22.130	21.580	21.770	21.758	32,061,466
2025-12-25	21.910	22.410	21.870	22.140	22.127	31,168,421
2025-12-24	21.600	22.180	21.450	21.980	21.967	27,909,720
2025-12-23	21.780	21.850	21.500	21.630	21.618	21,351,043
2025-12-22	21.890	22.030	21.620	21.790	21.778	31,145,874
2025-12-19	21.430	22.500	21.150	22.060	22.047	49,936,336
2025-12-18	21.230	21.780	21.160	21.330	21.318	23,622,448
2025-12-17	20.910	21.550	20.820	21.440	21.428	28,099,086
2025-12-16	21.920	21.920	20.910	20.960	20.948	37,826,001
2025-12-15	22.030	22.430	21.680	22.000	21.987	28,484,471
2025-12-12	22.000	22.480	21.990	22.320	22.307	30,255,108
2025-12-11	22.450	22.770	21.900	22.000	21.987	39,449,164
2025-12-10	22.280	22.650	22.130	22.500	22.487	25,014,908
2025-12-09	22.870	23.160	22.320	22.520	22.507	38,813,170
2025-12-08	22.580	23.070	22.580	22.810	22.797	42,936,062
2025-12-05	22.460	22.690	22.100	22.500	22.487	35,979,601
2025-12-04	22.880	23.270	22.420	22.450	22.437	49,232,752
2025-12-03	23.690	23.990	22.750	22.770	22.757	77,170,857
2025-12-02	24.160	25.090	23.500	24.100	24.086	102,316,588
2025-12-01	23.630	24.400	23.390	23.980	23.966	68,139,708
2025-11-28	23.560	24.220	23.340	23.500	23.487	68,433,945
2025-11-27	24.200	24.530	23.530	23.550	23.537	76,454,545
2025-11-26	24.560	25.390	24.210	24.320	24.306	124,750,433
2025-11-25	25.020	26.450	25.020	25.320	25.306	179,965,307
2025-11-24	27.000	27.120	24.870	25.560	25.545	217,130,904
2025-11-21	23.000	25.340	23.000	25.340	25.326	126,829,630
2025-11-20	23.740	23.890	22.950	23.040	23.027	68,455,121
2025-11-19	24.200	24.500	23.310	23.500	23.487	132,154,104
2025-11-18	21.480	23.660	21.280	23.660	23.647	114,760,494
2025-11-17	20.990	21.950	20.900	21.510	21.498	33,174,271
2025-11-14	21.280	21.590	21.000	21.000	20.988	26,446,710
2025-11-13	21.420	21.650	21.160	21.560	21.548	23,851,102
2025-11-12	21.890	21.990	21.190	21.470	21.458	32,109,333
2025-11-11	22.010	22.490	21.720	21.940	21.928	36,990,589
2025-11-10	22.370	22.770	22.120	22.180	22.167	55,911,502
2025-11-07	21.800	22.480	21.680	22.160	22.147	50,561,337
2025-11-06	21.800	22.410	21.440	22.000	21.987	41,203,343
2025-11-05	21.950	22.260	21.500	21.970	21.957	43,215,286
2025-11-04	22.360	22.590	21.980	22.300	22.287	55,456,029
2025-11-03	22.040	22.960	22.000	22.490	22.477	100,811,557
2025-10-31	20.380	22.170	20.250	21.600	21.588	123,698,556
2025-10-30	20.570	20.580	20.080	20.150	20.139	34,228,775
2025-10-29	20.470	20.630	20.320	20.610	20.598	30,333,040
2025-10-28	20.640	20.640	20.320	20.460	20.448	27,885,800

← NewerPage 4 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.