Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.200	21.110	19.880	19.990	19.955	90,992,051
2025-01-22	20.870	21.250	19.830	19.900	19.865	137,019,383
2025-01-21	21.370	23.080	21.370	21.970	21.932	178,037,672
2025-01-20	21.800	21.800	20.850	20.980	20.943	59,780,325
2025-01-17	21.860	21.930	21.320	21.530	21.492	67,010,421
2025-01-16	21.790	22.160	21.160	22.150	22.111	122,888,573
2025-01-15	22.220	22.830	21.890	22.260	22.221	146,864,307
2025-01-14	20.900	22.220	20.500	21.900	21.862	117,178,867
2025-01-13	20.220	20.970	19.930	20.200	20.165	64,272,592
2025-01-10	21.440	22.670	20.500	20.650	20.614	113,085,057
2025-01-09	20.980	22.740	20.910	21.900	21.862	136,957,232
2025-01-08	20.150	22.110	19.760	21.470	21.432	125,109,523
2025-01-07	19.820	20.490	19.650	20.430	20.394	65,208,442
2025-01-06	20.000	20.700	19.660	19.810	19.775	57,911,508
2025-01-03	21.490	21.700	20.000	20.310	20.274	88,625,618
2025-01-02	20.820	22.170	20.600	21.480	21.442	111,866,786
2024-12-31	21.920	22.090	20.780	20.820	20.784	84,636,169
2024-12-30	22.440	22.880	21.570	21.910	21.872	99,293,510
2024-12-27	22.590	23.430	22.120	22.370	22.331	124,868,856
2024-12-26	23.010	23.490	22.660	22.860	22.820	154,720,352
2024-12-25	24.000	24.290	22.590	22.840	22.800	217,705,295
2024-12-24	27.210	27.450	25.100	25.100	25.056	107,398,815
2024-12-23	31.390	31.400	27.890	27.890	27.841	149,348,352
2024-12-20	28.000	31.820	27.340	30.990	30.936	224,727,047
2024-12-19	29.890	31.500	28.550	30.380	30.327	243,783,285
2024-12-18	27.560	31.130	26.210	30.100	30.047	318,355,954
2024-12-17	28.000	29.920	26.600	28.300	28.250	279,660,706
2024-12-16	28.000	28.090	26.540	27.200	27.152	249,865,627
2024-12-13	23.890	25.540	23.860	25.540	25.495	100,854,260
2024-12-12	23.220	23.220	22.470	23.220	23.179	205,689,830
2024-12-11	19.520	21.110	19.500	21.110	21.073	177,186,094
2024-12-10	20.580	22.480	19.130	19.190	19.156	244,351,938
2024-12-09	20.580	20.580	18.800	20.580	20.544	258,108,287
2024-12-06	18.500	18.710	18.470	18.710	18.677	56,550,054
2024-12-05	15.850	17.160	15.850	17.010	16.980	146,788,044
2024-12-04	16.890	16.950	15.490	15.600	15.573	97,241,946
2024-12-03	14.810	16.400	14.520	16.400	16.371	62,447,751
2024-12-02	14.980	15.180	14.760	14.910	14.884	53,025,206
2024-11-29	14.780	15.300	14.660	15.080	15.054	43,297,597
2024-11-28	15.120	15.600	14.780	14.840	14.814	71,024,607
2024-11-27	13.900	15.110	13.560	15.100	15.074	74,639,309
2024-11-26	14.010	14.700	13.780	14.140	14.115	37,720,500
2024-11-25	13.900	14.180	13.400	14.010	13.985	26,759,402
2024-11-22	14.080	14.770	13.750	13.790	13.766	37,984,508
2024-11-21	14.100	14.300	13.930	14.150	14.125	22,109,680
2024-11-20	13.730	14.330	13.610	14.140	14.115	31,687,211
2024-11-19	13.540	13.740	13.290	13.730	13.706	25,927,568
2024-11-18	14.680	14.830	13.350	13.540	13.516	46,190,809
2024-11-15	14.450	15.350	14.450	14.740	14.714	54,153,700
2024-11-14	14.850	15.200	14.400	14.440	14.415	28,889,360
2024-11-13	14.720	15.150	14.610	14.950	14.924	31,031,085
2024-11-12	15.540	15.540	14.650	14.810	14.784	47,040,819
2024-11-11	14.690	15.660	14.520	15.530	15.503	61,409,768
2024-11-08	14.870	15.200	14.630	14.710	14.684	52,433,531
2024-11-07	14.850	14.910	14.330	14.710	14.684	85,505,525
2024-11-06	15.680	16.170	15.400	15.560	15.533	87,118,760
2024-11-05	15.510	16.300	14.880	15.930	15.902	104,977,111
2024-11-04	15.200	15.990	14.370	15.500	15.473	85,114,564
2024-11-01	14.950	16.050	14.640	15.210	15.183	130,022,812
2024-10-31	13.500	14.810	13.400	14.810	14.784	88,831,927

← NewerPage 8 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.