Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.470	20.200	19.220	19.600	19.566	59,970,324
2025-04-25	19.000	19.780	18.980	19.240	19.206	29,674,471
2025-04-24	19.530	19.550	18.880	18.980	18.947	19,939,200
2025-04-23	19.480	19.750	19.300	19.430	19.396	24,267,900
2025-04-22	19.360	19.650	19.060	19.320	19.286	26,068,300
2025-04-21	18.790	19.450	18.620	19.410	19.376	25,157,019
2025-04-18	18.850	19.000	18.660	18.790	18.757	14,122,677
2025-04-17	18.700	19.200	18.700	18.890	18.857	20,728,500
2025-04-16	18.990	19.440	18.650	18.930	18.897	30,719,766
2025-04-15	19.760	20.220	19.290	19.440	19.406	44,554,053
2025-04-14	19.480	19.660	19.200	19.310	19.276	29,427,247
2025-04-11	18.730	19.820	18.700	19.290	19.256	42,591,291
2025-04-10	18.800	19.290	18.600	18.890	18.857	38,720,693
2025-04-09	17.240	18.590	16.100	18.380	18.348	47,915,494
2025-04-08	17.500	18.700	17.020	17.770	17.739	43,649,711
2025-04-07	18.700	19.650	18.700	18.700	18.667	24,222,874
2025-04-03	20.920	21.270	20.750	20.780	20.744	20,270,199
2025-04-02	21.050	21.490	21.050	21.180	21.143	15,829,468
2025-04-01	21.630	21.810	21.150	21.180	21.143	25,303,957
2025-03-31	21.390	21.980	21.180	21.590	21.552	41,069,155
2025-03-28	21.440	23.220	21.110	22.250	22.211	71,337,416
2025-03-27	21.020	21.330	20.910	21.140	21.103	17,982,292
2025-03-26	21.000	21.410	20.910	21.210	21.173	18,396,101
2025-03-25	21.700	21.700	21.000	21.050	21.013	24,900,711
2025-03-24	22.040	22.210	21.120	21.770	21.732	35,269,431
2025-03-21	22.880	22.970	22.070	22.100	22.061	36,780,500
2025-03-20	23.170	23.400	22.890	23.080	23.040	28,004,400
2025-03-19	23.360	23.440	23.100	23.150	23.109	27,027,494
2025-03-18	23.350	23.850	23.140	23.490	23.449	40,204,015
2025-03-17	23.340	23.600	23.100	23.300	23.259	35,332,845
2025-03-14	23.030	23.690	23.030	23.400	23.359	38,726,585
2025-03-13	24.110	24.120	23.000	23.110	23.070	59,004,950
2025-03-12	23.910	24.950	23.910	24.380	24.337	64,123,995
2025-03-11	23.710	24.440	23.600	23.900	23.858	52,976,244
2025-03-10	24.880	25.240	24.140	24.240	24.198	77,564,369
2025-03-07	26.300	27.500	25.000	25.170	25.126	161,944,473
2025-03-06	24.160	26.290	24.080	26.290	26.244	115,861,324
2025-03-05	23.680	24.080	23.230	23.900	23.858	49,110,708
2025-03-04	23.570	23.950	23.370	23.880	23.838	37,417,434
2025-03-03	23.350	24.000	22.580	23.610	23.569	48,675,501
2025-02-28	23.550	24.050	23.230	23.340	23.299	53,328,701
2025-02-27	24.600	24.990	23.300	23.840	23.798	80,178,689
2025-02-26	25.190	25.500	24.580	24.970	24.926	68,151,465
2025-02-25	25.000	25.130	24.260	24.540	24.497	84,151,337
2025-02-24	25.900	26.450	25.150	25.760	25.715	85,077,805
2025-02-21	25.630	26.150	24.710	25.900	25.855	111,886,742
2025-02-20	25.270	26.130	24.980	25.390	25.346	91,350,463
2025-02-19	24.620	25.280	24.290	25.270	25.226	103,447,673
2025-02-18	25.620	25.980	24.370	24.420	24.377	116,346,115
2025-02-17	27.000	27.390	25.580	26.050	26.004	160,165,575
2025-02-14	29.410	29.600	27.510	27.520	27.472	210,352,591
2025-02-13	29.870	30.570	29.070	30.570	30.516	248,503,409
2025-02-12	24.950	27.790	24.860	27.790	27.741	166,481,996
2025-02-11	25.550	25.980	25.010	25.260	25.216	139,801,987
2025-02-10	25.500	27.370	25.330	26.510	26.464	186,862,427
2025-02-07	26.000	28.160	25.700	26.510	26.464	237,667,990
2025-02-06	25.350	26.490	24.150	25.600	25.555	224,564,905
2025-02-05	25.220	26.600	24.130	25.350	25.306	245,937,425
2025-01-27	23.660	24.190	23.180	24.180	24.138	168,305,035
2025-01-24	19.910	21.990	19.730	21.990	21.951	150,884,182

← NewerPage 7 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.