Visual China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.250	16.290	14.550	16.170	16.170	34,234,898
2026-10-22	16.230	16.350	15.510	15.510	15.510	20,940,452
2026-10-21	16.220	16.590	16.130	16.330	16.330	18,505,422
2026-10-20	15.790	16.310	15.720	16.210	16.210	22,350,394
2026-10-19	15.580	16.040	15.440	15.870	15.870	22,846,265
2026-10-16	16.480	16.590	15.540	15.680	15.680	33,380,014
2026-10-15	16.210	16.910	16.120	16.190	16.190	34,682,832
2026-10-14	16.400	16.930	16.000	16.630	16.630	41,674,457
2026-10-13	16.280	16.640	15.840	16.430	16.430	36,739,973
2026-10-12	16.000	16.820	15.850	16.750	16.750	48,422,715
2026-10-09	15.290	16.250	14.930	16.140	16.140	28,664,521
2026-10-08	15.600	15.640	15.260	15.350	15.350	13,457,873
2026-09-30	15.990	16.100	15.610	15.620	15.620	11,344,009
2026-09-29	15.500	16.090	15.500	15.860	15.860	14,880,660
2026-09-28	15.960	15.990	15.480	15.600	15.600	13,543,004
2026-09-24	16.160	16.350	15.950	15.960	15.960	13,856,805
2026-09-23	16.590	16.700	16.240	16.240	16.240	20,626,850
2026-09-22	16.550	17.170	16.460	16.820	16.820	34,193,305
2026-09-21	16.420	16.480	16.270	16.410	16.410	15,822,395
2026-09-18	16.180	16.360	16.050	16.320	16.320	18,103,793
2026-09-17	15.950	16.250	15.890	16.180	16.180	14,786,901
2026-09-16	15.810	16.100	15.680	16.050	16.050	14,115,402
2026-09-15	16.150	16.330	15.940	15.950	15.950	18,519,076
2026-09-14	16.200	16.300	15.980	16.080	16.080	18,101,848
2026-09-11	16.670	16.790	16.170	16.330	16.330	23,081,771
2026-09-10	17.070	17.090	16.740	16.830	16.830	22,999,301
2026-09-09	17.820	17.960	17.120	17.220	17.220	42,592,914
2026-09-08	17.680	19.000	17.520	17.990	17.990	62,244,922
2026-09-07	17.210	17.870	16.990	17.680	17.680	47,156,191
2026-09-04	16.930	17.810	16.840	17.200	17.194	50,862,295
2026-09-03	17.230	17.540	16.650	16.730	16.724	31,074,693
2026-09-02	17.310	17.630	16.930	17.000	16.994	32,144,016
2026-09-01	17.180	18.120	17.160	17.620	17.614	53,324,829
2026-08-31	16.410	17.330	16.360	17.200	17.194	41,691,800
2026-08-28	16.570	16.950	16.440	16.530	16.524	23,076,298
2026-08-27	16.320	16.500	16.090	16.450	16.444	20,708,002
2026-08-26	16.200	16.700	16.150	16.170	16.164	29,887,770
2026-08-25	16.440	16.890	16.290	16.850	16.844	15,997,023
2026-08-24	17.060	17.090	16.280	16.440	16.434	16,883,912
2026-08-21	16.860	17.020	16.690	17.010	17.004	12,158,114
2026-08-20	17.150	17.270	16.930	17.010	17.004	13,635,343
2026-08-19	17.600	17.600	16.910	16.940	16.934	20,918,222
2026-08-18	18.150	18.150	17.520	17.750	17.744	22,076,727
2026-08-17	18.080	18.500	17.770	18.180	18.174	21,577,432
2026-08-14	18.270	18.420	17.710	18.050	18.044	31,922,968
2026-08-13	18.460	19.270	18.170	18.180	18.174	48,468,707
2026-08-12	18.250	18.800	17.960	18.360	18.354	31,938,154
2026-08-11	18.420	18.470	18.010	18.160	18.154	21,488,003
2026-08-10	18.320	18.500	17.950	18.360	18.354	21,542,781
2026-08-07	18.490	18.500	17.860	18.400	18.394	37,463,387
2026-08-06	18.620	18.990	18.290	18.490	18.484	37,324,848
2026-08-05	18.440	19.090	18.320	18.880	18.873	52,669,912
2026-08-04	18.130	18.780	18.110	18.770	18.764	53,561,778
2026-08-03	17.800	18.410	17.380	18.090	18.084	47,592,773
2026-07-31	16.660	18.410	16.640	17.960	17.950	66,701,675
2026-07-30	16.860	17.370	16.690	16.740	16.730	29,577,044
2026-07-29	16.710	16.950	16.490	16.870	16.860	30,246,164
2026-07-28	15.980	17.130	15.860	16.760	16.750	42,799,076
2026-07-27	15.460	16.070	15.300	16.050	16.041	21,162,962
2026-07-24	16.030	16.030	15.500	15.500	15.491	23,235,668

Page 1 of 5 · 242 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.