Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.360	20.770	20.300	20.590	20.554	37,639,104
2025-07-24	19.920	20.230	19.920	20.230	20.195	17,544,689
2025-07-23	20.010	20.300	19.930	19.980	19.945	23,692,355
2025-07-22	20.300	20.320	19.960	20.150	20.115	25,133,590
2025-07-21	20.370	20.630	20.220	20.360	20.324	25,231,309
2025-07-18	20.710	20.800	20.360	20.520	20.484	38,210,942
2025-07-17	20.200	20.610	20.030	20.440	20.404	30,102,894
2025-07-16	20.250	20.500	20.030	20.270	20.235	29,572,000
2025-07-15	19.950	20.450	19.780	20.340	20.304	33,285,315
2025-07-14	20.460	20.580	19.910	20.020	19.985	24,606,400
2025-07-11	19.610	20.510	19.370	20.170	20.135	45,559,826
2025-07-10	19.640	19.780	19.500	19.600	19.566	15,139,800
2025-07-09	19.600	20.120	19.530	19.790	19.755	27,618,989
2025-07-08	19.430	19.630	19.330	19.600	19.566	12,789,600
2025-07-07	19.300	19.600	19.210	19.440	19.406	13,177,469
2025-07-04	19.400	19.530	19.250	19.330	19.296	13,594,820
2025-07-03	19.490	19.700	19.210	19.420	19.386	15,953,607
2025-07-02	19.800	19.820	19.410	19.500	19.466	15,380,801
2025-07-01	20.150	20.150	19.730	19.900	19.865	16,635,301
2025-06-30	19.880	20.240	19.740	20.140	20.105	21,837,700
2025-06-27	19.880	20.180	19.620	19.850	19.815	21,980,602
2025-06-26	19.950	20.050	19.700	19.770	19.735	20,535,500
2025-06-25	19.600	19.850	19.480	19.850	19.815	20,164,835
2025-06-24	19.280	19.650	19.250	19.580	19.546	16,488,856
2025-06-23	18.760	19.260	18.760	19.190	19.156	12,702,126
2025-06-20	19.380	19.500	18.920	19.020	18.987	16,929,009
2025-06-19	19.770	19.900	19.380	19.420	19.386	18,169,954
2025-06-18	19.960	19.960	19.540	19.770	19.735	17,155,800
2025-06-17	20.440	20.450	19.900	19.970	19.935	20,145,500
2025-06-16	19.780	20.460	19.780	20.340	20.304	23,112,445
2025-06-13	20.640	20.640	19.840	19.970	19.935	35,560,533
2025-06-12	20.530	21.100	20.460	20.830	20.794	27,714,700
2025-06-11	20.580	21.190	20.580	20.820	20.784	32,345,398
2025-06-10	20.920	20.920	20.140	20.500	20.464	29,244,568
2025-06-09	20.420	21.130	20.360	20.920	20.883	39,774,164
2025-06-06	20.510	20.680	20.290	20.370	20.334	22,973,394
2025-06-05	20.020	20.470	19.950	20.400	20.364	25,678,100
2025-06-04	19.810	20.150	19.810	20.090	20.055	14,638,717
2025-06-03	19.700	20.500	19.550	19.880	19.845	18,340,624
2025-05-30	20.160	20.290	19.740	19.810	19.775	19,214,600
2025-05-29	19.750	20.490	19.750	20.250	20.215	26,101,277
2025-05-28	20.060	20.210	19.710	19.830	19.795	22,732,700
2025-05-27	20.500	20.660	20.030	20.170	20.135	37,143,374
2025-05-26	19.820	21.450	19.750	20.900	20.863	62,654,474
2025-05-23	20.490	20.490	19.800	19.820	19.785	29,496,600
2025-05-22	20.960	21.140	20.560	20.670	20.634	27,021,103
2025-05-21	21.060	21.470	20.760	21.180	21.143	41,012,673
2025-05-20	20.620	21.220	20.380	21.050	21.013	36,435,023
2025-05-19	20.600	20.600	20.030	20.540	20.504	22,783,520
2025-05-16	20.440	20.870	20.350	20.650	20.614	20,599,311
2025-05-15	21.250	21.260	20.550	20.620	20.584	30,718,900
2025-05-14	21.270	21.490	21.080	21.420	21.382	33,287,631
2025-05-13	21.850	22.140	21.200	21.270	21.233	51,644,831
2025-05-12	21.660	21.880	21.360	21.720	21.682	52,224,173
2025-05-09	22.000	22.000	21.390	21.500	21.462	75,180,461
2025-05-08	20.460	22.510	20.370	22.510	22.471	71,356,511
2025-05-07	21.070	21.200	20.240	20.460	20.424	44,681,398
2025-05-06	20.720	20.870	20.340	20.860	20.823	49,600,702
2025-04-30	19.740	20.870	19.590	20.400	20.364	58,885,558
2025-04-29	19.200	19.890	18.860	19.580	19.546	39,928,176

← NewerPage 6 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.