Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.130	18.490	16.020	17.270	17.076	80,647,744
2024-04-29	16.590	17.960	16.580	17.740	17.541	89,438,760
2024-04-26	16.710	18.170	16.590	17.080	16.888	102,396,671
2024-04-25	18.190	18.600	16.690	16.970	16.779	120,017,510
2024-04-24	14.600	16.940	14.510	16.940	16.750	50,109,982
2024-04-23	13.870	15.400	13.870	15.400	15.227	104,424,754
2024-04-22	14.690	15.400	13.910	14.000	13.843	91,861,683
2024-04-19	13.880	14.690	13.600	14.690	14.525	78,258,103
2024-04-18	13.350	13.350	13.350	13.350	13.200	10,566,700
2024-04-17	11.570	12.140	11.570	12.140	12.004	11,905,012
2024-04-16	11.600	11.700	11.000	11.040	10.916	16,346,704
2024-04-15	12.110	12.190	11.440	11.650	11.519	17,463,427
2024-04-12	12.200	12.460	12.040	12.060	11.924	11,996,960
2024-04-11	12.410	12.550	12.210	12.280	12.142	17,139,545
2024-04-10	12.830	12.890	12.270	12.670	12.528	24,514,278
2024-04-09	12.960	13.450	12.720	13.070	12.923	21,906,955
2024-04-08	12.700	13.930	12.620	12.980	12.834	25,665,760
2024-04-03	13.180	13.330	12.670	12.810	12.666	20,902,646
2024-04-02	13.570	13.750	13.210	13.300	13.151	29,000,300
2024-04-01	13.650	13.880	13.400	13.670	13.516	33,228,067
2024-03-29	13.320	13.860	13.150	13.650	13.497	27,324,805
2024-03-28	12.660	13.550	12.650	13.420	13.269	42,734,677
2024-03-27	13.000	13.000	12.300	12.480	12.340	20,935,841
2024-03-26	12.730	13.220	12.520	13.080	12.933	23,034,226
2024-03-25	13.330	13.750	12.710	12.820	12.676	24,780,961
2024-03-22	13.540	13.600	13.220	13.440	13.289	32,791,805
2024-03-21	13.360	13.980	13.080	13.820	13.665	47,465,759
2024-03-20	13.230	13.650	13.200	13.380	13.230	27,483,558
2024-03-19	13.500	13.570	13.200	13.220	13.071	30,669,626
2024-03-18	12.850	13.660	12.830	13.580	13.427	43,112,804
2024-03-15	12.510	13.050	12.510	12.940	12.795	25,320,193
2024-03-14	12.890	12.920	12.400	12.650	12.508	25,507,810
2024-03-13	13.160	13.220	12.810	12.980	12.834	34,810,842
2024-03-12	12.860	13.660	12.720	13.260	13.111	45,415,832
2024-03-11	12.750	13.300	12.610	13.010	12.864	38,386,967
2024-03-08	12.130	12.750	12.010	12.680	12.538	28,322,642
2024-03-07	12.620	12.720	12.200	12.230	12.093	31,840,400
2024-03-06	12.300	12.890	11.980	12.810	12.666	53,164,222
2024-03-05	11.480	12.200	11.410	12.200	12.063	37,422,612
2024-03-04	11.710	11.750	11.450	11.620	11.489	16,805,312
2024-03-01	11.790	11.920	11.620	11.820	11.687	18,580,200
2024-02-29	11.240	11.850	11.230	11.850	11.717	22,380,095
2024-02-28	12.250	12.320	11.360	11.370	11.242	37,501,936
2024-02-27	11.630	12.780	11.560	12.340	12.201	41,815,222
2024-02-26	11.670	11.850	11.410	11.630	11.499	23,652,660
2024-02-23	11.440	11.680	11.270	11.580	11.450	26,873,097
2024-02-22	10.950	11.370	10.910	11.290	11.163	20,397,011
2024-02-21	10.910	11.500	10.820	11.070	10.946	24,985,700
2024-02-20	10.970	11.100	10.730	11.030	10.906	15,692,679
2024-02-19	10.440	11.420	10.310	11.120	10.995	22,020,693
2024-02-08	9.950	10.480	9.680	10.410	10.293	19,391,667
2024-02-07	9.880	10.300	9.630	9.820	9.710	16,569,876
2024-02-06	9.500	10.370	8.960	10.010	9.898	21,934,600
2024-02-05	10.540	10.570	9.950	9.950	9.838	23,368,432
2024-02-02	10.710	11.230	10.440	11.050	10.926	28,480,200
2024-02-01	11.200	11.900	10.530	10.730	10.609	34,342,610
2024-01-31	10.380	11.070	10.320	11.070	10.946	14,426,934
2024-01-30	10.380	10.620	10.010	10.060	9.947	14,654,500
2024-01-29	11.700	11.770	10.730	10.730	10.609	19,025,900
2024-01-26	11.880	12.000	11.680	11.700	11.569	16,902,299

← NewerPage 11 of 21 · 1,219 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.