Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.080	14.140	13.020	13.460	13.436	44,132,945
2024-10-29	13.650	13.740	13.150	13.170	13.147	23,828,102
2024-10-28	13.170	13.470	13.170	13.450	13.426	22,712,045
2024-10-25	12.890	13.240	12.890	13.170	13.147	16,554,439
2024-10-24	13.000	13.150	12.830	12.920	12.897	18,464,797
2024-10-23	13.400	13.770	13.080	13.200	13.177	32,876,763
2024-10-22	12.990	13.700	12.940	13.320	13.297	35,962,557
2024-10-21	12.810	13.210	12.790	13.040	13.017	22,948,620
2024-10-18	12.400	13.020	12.260	12.800	12.778	24,751,687
2024-10-17	12.510	12.810	12.450	12.470	12.448	18,236,531
2024-10-16	12.200	12.640	12.160	12.470	12.448	13,824,859
2024-10-15	12.470	12.860	12.260	12.380	12.358	23,077,749
2024-10-14	12.190	12.550	11.920	12.490	12.468	20,825,848
2024-10-11	12.800	12.800	12.020	12.150	12.129	22,030,906
2024-10-10	12.950	13.400	12.610	12.760	12.738	25,816,283
2024-10-09	13.880	13.880	12.800	12.810	12.788	36,705,802
2024-10-08	14.620	14.630	13.210	14.100	14.075	50,725,685
2024-09-30	12.920	13.380	12.530	13.300	13.277	38,901,141
2024-09-27	11.790	12.410	11.730	12.210	12.189	22,775,130
2024-09-26	11.400	11.670	11.330	11.650	11.630	12,891,388
2024-09-25	11.400	11.750	11.360	11.410	11.382	15,439,140
2024-09-24	11.130	11.300	10.970	11.270	11.242	11,335,899
2024-09-23	10.880	11.080	10.850	11.050	11.023	6,467,563
2024-09-20	10.900	10.940	10.810	10.900	10.873	5,957,112
2024-09-19	10.510	10.900	10.460	10.860	10.833	9,146,534
2024-09-18	10.660	10.690	10.360	10.460	10.434	6,461,396
2024-09-13	10.840	10.880	10.650	10.650	10.624	4,564,400
2024-09-12	10.900	11.090	10.820	10.830	10.803	4,555,980
2024-09-11	10.940	10.950	10.800	10.900	10.873	4,094,576
2024-09-10	10.790	11.040	10.550	10.920	10.893	7,251,400
2024-09-09	10.860	10.900	10.690	10.720	10.694	5,301,400
2024-09-06	11.060	11.100	10.850	10.860	10.833	4,577,800
2024-09-05	10.810	11.110	10.790	11.060	11.033	7,817,534
2024-09-04	10.850	10.950	10.790	10.790	10.764	4,623,892
2024-09-03	10.830	10.980	10.810	10.940	10.913	5,158,530
2024-09-02	11.130	11.180	10.820	10.830	10.803	6,246,599
2024-08-30	10.810	11.220	10.800	11.100	11.073	9,738,358
2024-08-29	10.620	10.930	10.620	10.870	10.843	5,103,559
2024-08-28	10.530	10.770	10.350	10.730	10.704	5,773,088
2024-08-27	10.830	10.940	10.590	10.610	10.584	5,878,605
2024-08-26	10.790	10.900	10.660	10.860	10.833	4,175,637
2024-08-23	10.680	10.820	10.610	10.770	10.744	4,348,455
2024-08-22	10.960	11.100	10.640	10.700	10.674	8,066,209
2024-08-21	11.100	11.320	10.960	10.980	10.953	6,118,511
2024-08-20	11.240	11.300	11.070	11.150	11.123	5,036,900
2024-08-19	11.150	11.280	11.140	11.240	11.212	4,392,697
2024-08-16	11.260	11.290	11.150	11.150	11.123	4,150,600
2024-08-15	11.010	11.390	10.950	11.240	11.212	8,313,700
2024-08-14	11.010	11.130	10.960	11.060	11.033	4,709,400
2024-08-13	10.920	11.000	10.840	10.990	10.963	3,512,800
2024-08-12	11.040	11.040	10.870	10.920	10.893	4,620,790
2024-08-09	11.250	11.330	11.020	11.020	10.993	5,079,500
2024-08-08	11.240	11.270	10.970	11.220	11.193	5,982,731
2024-08-07	11.280	11.410	11.220	11.220	11.193	5,448,801
2024-08-06	11.260	11.410	11.180	11.350	11.322	6,606,200
2024-08-05	11.310	11.620	11.130	11.150	11.123	8,686,900
2024-08-02	11.520	11.660	11.330	11.390	11.362	7,324,035
2024-08-01	11.600	11.680	11.530	11.600	11.551	8,669,469
2024-07-31	11.260	11.630	11.200	11.620	11.571	13,716,440
2024-07-30	11.120	11.500	11.020	11.380	11.332	10,287,391

← NewerPage 9 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.