Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.300	12.660	12.030	12.440	12.300	16,875,900
2024-07-26	11.930	12.280	11.920	12.200	12.063	10,700,000
2024-07-25	11.660	12.080	11.580	11.930	11.796	10,748,500
2024-07-24	12.270	12.350	11.750	11.780	11.648	18,031,000
2024-07-23	12.800	12.920	12.370	12.400	12.261	13,243,000
2024-07-22	12.750	12.960	12.650	12.760	12.617	10,461,200
2024-07-19	12.770	13.090	12.630	12.810	12.666	14,063,100
2024-07-18	12.600	12.880	12.480	12.770	12.626	12,822,419
2024-07-17	13.530	13.540	12.880	12.890	12.745	20,669,700
2024-07-16	13.430	13.730	13.410	13.620	13.467	18,917,900
2024-07-15	13.970	14.240	13.520	13.680	13.526	34,286,400
2024-07-12	13.190	13.980	13.180	13.910	13.754	36,795,302
2024-07-11	13.200	13.340	13.070	13.240	13.091	18,589,400
2024-07-10	12.740	13.260	12.740	12.920	12.775	21,656,716
2024-07-09	12.100	12.710	12.100	12.710	12.567	15,927,800
2024-07-08	12.410	12.430	12.110	12.160	12.023	8,581,140
2024-07-05	12.550	12.550	12.210	12.420	12.280	8,597,264
2024-07-04	12.760	12.890	12.380	12.450	12.310	10,424,200
2024-07-03	12.960	13.050	12.570	12.640	12.498	11,609,963
2024-07-02	13.430	13.430	12.840	12.950	12.804	14,413,263
2024-07-01	13.180	13.420	13.100	13.390	13.240	11,055,100
2024-06-28	12.910	13.440	12.900	13.180	13.032	16,451,400
2024-06-27	13.250	13.250	12.810	12.810	12.666	11,391,600
2024-06-26	12.920	13.360	12.800	13.320	13.170	12,580,013
2024-06-25	13.110	13.300	12.900	13.040	12.893	13,482,953
2024-06-24	13.420	13.450	12.900	12.940	12.795	14,530,039
2024-06-21	13.540	13.780	13.450	13.610	13.457	12,838,711
2024-06-20	14.250	14.260	13.500	13.510	13.358	25,240,848
2024-06-19	14.380	14.820	14.310	14.390	14.228	33,383,483
2024-06-18	13.910	14.440	13.840	14.400	14.238	27,290,264
2024-06-17	13.680	14.030	13.650	13.830	13.675	16,303,400
2024-06-14	13.630	13.710	13.380	13.680	13.526	13,012,676
2024-06-13	13.780	13.930	13.510	13.590	13.437	18,919,539
2024-06-12	13.720	14.050	13.620	13.950	13.793	18,345,230
2024-06-11	13.650	13.870	13.020	13.780	13.625	21,961,400
2024-06-07	14.530	14.700	13.390	13.770	13.615	36,878,496
2024-06-06	15.200	15.330	14.510	14.540	14.377	42,712,043
2024-06-05	14.810	15.900	14.460	15.690	15.514	60,016,777
2024-06-04	14.370	15.010	14.170	14.670	14.505	24,000,200
2024-06-03	14.650	14.830	14.320	14.470	14.307	21,282,898
2024-05-31	14.430	14.710	14.430	14.540	14.377	15,619,498
2024-05-30	14.670	14.750	14.400	14.460	14.297	17,998,867
2024-05-29	14.390	14.670	14.300	14.560	14.396	18,163,100
2024-05-28	14.610	14.690	14.350	14.420	14.258	13,811,400
2024-05-27	14.650	14.730	14.320	14.680	14.515	21,975,500
2024-05-24	15.130	15.350	14.710	14.750	14.584	30,670,767
2024-05-23	15.840	15.940	15.200	15.230	15.059	31,165,163
2024-05-22	15.590	15.820	15.460	15.790	15.613	25,446,168
2024-05-21	15.560	15.760	15.360	15.560	15.385	24,608,468
2024-05-20	15.900	16.250	15.520	15.780	15.603	45,580,290
2024-05-17	16.700	16.900	15.700	16.270	16.087	52,666,470
2024-05-16	16.150	17.250	16.110	16.410	16.226	47,834,922
2024-05-15	16.240	16.870	16.030	16.470	16.285	54,892,952
2024-05-14	15.870	16.250	15.710	16.130	15.949	42,753,168
2024-05-13	15.900	16.240	15.630	15.700	15.524	31,175,922
2024-05-10	16.820	16.950	15.940	16.100	15.919	46,625,176
2024-05-09	16.730	16.950	16.330	16.810	16.621	48,903,738
2024-05-08	17.530	17.900	16.770	16.980	16.789	64,245,044
2024-05-07	18.200	19.250	17.790	18.230	18.025	83,294,590
2024-05-06	17.140	19.000	17.000	18.710	18.500	103,011,429

← NewerPage 10 of 21 · 1,212 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.