Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.870	21.230	20.440	20.640	20.628	35,397,118
2025-10-24	20.720	20.900	20.540	20.680	20.668	32,630,520
2025-10-23	21.330	21.380	20.210	20.620	20.608	55,883,533
2025-10-22	22.250	22.290	21.300	21.430	21.418	56,612,001
2025-10-21	22.130	23.440	21.890	22.350	22.337	61,713,955
2025-10-20	22.710	22.800	21.150	22.110	22.097	64,792,201
2025-10-17	24.310	25.100	22.290	22.290	22.277	78,746,540
2025-10-16	25.250	25.520	24.600	24.770	24.756	46,219,683
2025-10-15	24.200	25.270	24.200	25.050	25.036	65,993,032
2025-10-14	24.510	25.180	23.830	24.220	24.206	82,154,046
2025-10-13	22.010	25.170	22.010	24.930	24.916	115,569,231
2025-10-10	22.400	23.740	22.220	23.210	23.197	142,715,881
2025-10-09	20.860	22.510	20.860	22.510	22.497	130,628,061
2025-09-30	20.320	20.700	20.030	20.460	20.448	28,808,190
2025-09-29	19.820	19.880	19.520	19.730	19.719	12,782,196
2025-09-26	20.280	20.360	19.800	19.800	19.789	17,794,118
2025-09-25	20.210	20.760	20.080	20.400	20.388	25,151,458
2025-09-24	19.580	20.220	19.410	20.210	20.188	19,755,538
2025-09-23	20.090	20.120	19.160	19.590	19.568	24,062,991
2025-09-22	20.010	20.210	19.910	20.110	20.088	17,127,347
2025-09-19	20.400	20.610	20.080	20.170	20.148	20,791,053
2025-09-18	20.860	21.060	20.310	20.420	20.397	29,813,369
2025-09-17	21.060	21.070	20.820	20.860	20.837	27,386,082
2025-09-16	20.800	21.280	20.730	21.270	21.246	37,231,296
2025-09-15	20.670	21.030	20.420	20.770	20.747	25,704,116
2025-09-12	20.620	21.040	20.610	20.660	20.637	27,406,628
2025-09-11	20.310	20.650	19.900	20.610	20.587	29,549,788
2025-09-10	20.320	20.790	20.280	20.350	20.327	23,609,005
2025-09-09	20.960	21.010	20.210	20.320	20.297	29,733,108
2025-09-08	20.700	21.080	20.650	20.960	20.937	25,230,659
2025-09-05	20.670	21.070	20.250	20.960	20.937	34,955,376
2025-09-04	21.000	21.750	20.350	20.650	20.627	46,030,278
2025-09-03	21.810	22.700	20.780	21.030	21.007	52,756,037
2025-09-02	22.610	22.700	21.740	21.870	21.846	71,297,097
2025-09-01	22.200	23.760	21.700	22.810	22.785	115,875,565
2025-08-29	22.100	22.130	21.520	21.600	21.576	36,997,351
2025-08-28	22.180	22.360	21.550	22.150	22.125	52,310,320
2025-08-27	23.120	23.250	22.230	22.230	22.205	75,136,878
2025-08-26	22.060	22.930	22.010	22.600	22.575	51,752,626
2025-08-25	22.220	22.500	21.900	22.240	22.215	50,617,212
2025-08-22	21.450	21.980	21.380	21.920	21.896	45,062,222
2025-08-21	21.690	21.870	21.270	21.450	21.426	28,397,931
2025-08-20	21.320	21.560	21.110	21.560	21.536	30,637,724
2025-08-19	21.290	22.220	21.030	21.540	21.516	58,315,115
2025-08-18	20.780	21.380	20.760	21.300	21.276	46,873,944
2025-08-15	20.360	20.790	20.280	20.700	20.677	23,913,831
2025-08-14	20.860	20.930	20.340	20.360	20.324	31,109,499
2025-08-13	20.690	21.160	20.580	20.850	20.813	33,117,363
2025-08-12	20.750	20.800	20.510	20.690	20.654	21,363,019
2025-08-11	20.460	20.890	20.370	20.800	20.764	24,505,857
2025-08-08	21.410	21.410	20.530	20.540	20.504	45,790,696
2025-08-07	21.320	21.630	21.060	21.450	21.412	43,581,727
2025-08-06	21.150	21.320	20.880	21.300	21.263	34,171,280
2025-08-05	21.430	21.610	21.010	21.100	21.063	39,844,178
2025-08-04	21.510	21.700	20.920	21.500	21.462	51,519,855
2025-08-01	21.510	21.880	20.900	21.720	21.682	82,310,173
2025-07-31	20.980	21.980	20.590	21.540	21.502	98,906,358
2025-07-30	20.380	21.130	20.160	20.620	20.584	55,054,572
2025-07-29	20.450	20.500	20.160	20.430	20.394	19,248,036
2025-07-28	20.610	20.660	20.240	20.500	20.464	24,542,013

← NewerPage 5 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.