Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.490	9.660	9.380	9.380	9.380	5,217,202
2026-10-21	9.750	9.770	9.500	9.520	9.520	5,618,000
2026-10-20	9.540	9.800	9.530	9.730	9.730	7,684,300
2026-10-19	9.400	9.640	9.270	9.580	9.580	6,838,300
2026-10-16	9.180	9.620	9.150	9.470	9.470	9,318,221
2026-10-15	9.100	9.260	9.070	9.090	9.090	4,299,100
2026-10-14	9.410	9.450	9.240	9.270	9.270	4,391,700
2026-10-13	9.440	9.530	9.270	9.440	9.440	5,131,200
2026-10-12	9.500	9.630	9.420	9.500	9.500	4,124,300
2026-10-09	9.500	9.620	9.260	9.570	9.570	7,041,200
2026-10-08	9.600	9.820	9.420	9.550	9.550	7,453,274
2026-09-30	9.590	9.780	9.540	9.550	9.550	4,503,127
2026-09-29	9.510	9.670	9.430	9.570	9.570	4,453,429
2026-09-28	9.590	9.650	9.430	9.470	9.470	4,024,184
2026-09-24	9.550	9.760	9.550	9.600	9.600	4,053,380
2026-09-23	9.680	9.720	9.560	9.620	9.620	3,346,129
2026-09-22	9.710	9.800	9.640	9.650	9.650	4,973,500
2026-09-21	9.670	9.780	9.640	9.740	9.740	5,580,821
2026-09-18	9.830	9.860	9.620	9.640	9.640	8,625,021
2026-09-17	9.460	9.860	9.460	9.840	9.840	8,911,900
2026-09-16	9.430	9.540	9.330	9.510	9.510	3,571,300
2026-09-15	9.590	9.670	9.440	9.450	9.450	3,482,569
2026-09-14	9.510	9.710	9.430	9.590	9.590	4,436,522
2026-09-11	9.550	9.590	9.350	9.480	9.480	4,027,800
2026-09-10	9.710	9.790	9.600	9.620	9.620	3,787,015
2026-09-09	9.930	9.960	9.780	9.820	9.820	3,635,552
2026-09-08	10.000	10.000	9.910	9.920	9.920	4,552,909
2026-09-07	10.000	10.160	9.920	9.990	9.990	5,480,191
2026-09-04	10.300	10.300	9.970	10.030	10.030	8,230,200
2026-09-03	10.250	10.320	10.090	10.130	10.130	6,051,102
2026-09-02	10.030	10.240	10.000	10.160	10.160	7,099,100
2026-09-01	10.170	10.320	10.020	10.150	10.150	11,966,069
2026-08-31	9.700	10.120	9.650	10.120	10.120	10,017,191
2026-08-28	9.690	10.030	9.600	9.770	9.770	9,169,200
2026-08-27	9.520	9.610	9.440	9.570	9.570	4,442,037
2026-08-26	9.580	9.740	9.510	9.570	9.570	3,868,782
2026-08-25	9.250	9.560	9.200	9.560	9.560	5,398,100
2026-08-24	9.420	9.600	9.200	9.330	9.330	5,628,039
2026-08-21	9.250	9.370	9.190	9.330	9.330	3,651,173
2026-08-20	9.330	9.500	9.200	9.270	9.270	6,554,345
2026-08-19	9.630	9.710	9.200	9.220	9.220	10,741,453
2026-08-18	9.540	10.030	9.540	9.830	9.830	15,636,876
2026-08-17	9.390	9.560	9.330	9.550	9.550	5,529,900
2026-08-14	9.450	9.510	9.370	9.440	9.440	3,943,100
2026-08-13	9.680	9.680	9.430	9.450	9.450	4,829,389
2026-08-12	9.550	9.640	9.520	9.640	9.640	4,117,000
2026-08-11	9.530	9.630	9.460	9.550	9.550	3,543,300
2026-08-10	9.520	9.620	9.390	9.590	9.590	4,452,700
2026-08-07	9.660	9.700	9.420	9.520	9.520	6,049,958
2026-08-06	9.720	9.810	9.540	9.660	9.660	7,239,294
2026-08-05	9.830	10.090	9.690	9.780	9.780	11,064,700
2026-08-04	9.700	9.780	9.570	9.590	9.590	6,126,630
2026-08-03	9.350	9.690	9.330	9.680	9.680	6,970,372
2026-07-31	9.200	9.380	9.170	9.350	9.350	5,942,100
2026-07-30	9.180	9.370	9.060	9.200	9.200	7,133,293
2026-07-29	8.990	9.220	8.930	9.180	9.180	5,319,250
2026-07-28	8.820	9.040	8.810	8.960	8.960	3,996,200
2026-07-27	8.700	8.970	8.700	8.920	8.920	5,408,399
2026-07-24	8.710	8.860	8.640	8.700	8.700	4,878,992
2026-07-23	8.510	8.900	8.510	8.880	8.880	7,244,347

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0850 CNY
2025-06-17	0.0600 CNY
2023-06-27	0.0800 CNY
2022-07-04	0.0850 CNY
2021-06-08	0.0500 CNY
2020-06-05	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.