Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.620	12.200	11.410	12.010	11.875	26,927,183
2024-01-24	11.800	11.950	11.410	11.750	11.618	21,325,199
2024-01-23	11.500	11.970	11.400	11.970	11.835	21,765,000
2024-01-22	11.580	12.220	11.200	11.820	11.687	27,964,861
2024-01-19	11.890	11.930	11.460	11.660	11.529	24,828,300
2024-01-18	11.500	12.180	11.430	12.180	12.043	35,354,802
2024-01-17	11.300	12.280	11.170	11.600	11.470	37,016,542
2024-01-16	11.480	11.480	11.080	11.170	11.044	28,481,300
2024-01-15	10.690	10.730	10.410	10.680	10.560	5,161,500
2024-01-12	10.900	11.000	10.690	10.700	10.580	5,494,100
2024-01-11	10.650	10.980	10.600	10.940	10.817	6,350,400
2024-01-10	10.730	10.810	10.540	10.670	10.550	6,159,700
2024-01-09	10.810	11.000	10.700	10.800	10.679	6,642,600
2024-01-08	10.950	11.110	10.750	10.810	10.689	7,538,400
2024-01-05	11.270	11.320	10.900	10.950	10.827	8,398,542
2024-01-04	11.170	11.290	11.110	11.270	11.143	6,276,300
2024-01-03	11.220	11.350	11.090	11.220	11.094	7,280,500
2024-01-02	11.410	11.450	11.270	11.270	11.143	7,693,800
2023-12-29	11.110	11.400	11.050	11.370	11.242	10,899,500
2023-12-28	10.800	11.150	10.710	11.120	10.995	11,905,300
2023-12-27	10.890	10.910	10.680	10.860	10.738	7,897,200
2023-12-26	11.110	11.120	10.770	10.790	10.669	11,294,700
2023-12-25	11.070	11.210	10.950	11.150	11.025	7,716,000
2023-12-22	11.410	11.450	11.110	11.120	10.995	13,217,343
2023-12-21	11.410	11.580	11.120	11.520	11.391	19,358,102
2023-12-20	12.200	12.300	11.670	11.690	11.559	28,176,554
2023-12-19	11.500	11.510	11.270	11.450	11.321	9,974,500
2023-12-18	11.460	11.510	11.300	11.330	11.203	8,920,600
2023-12-15	11.660	11.680	11.380	11.450	11.321	11,467,502
2023-12-14	11.850	11.890	11.610	11.640	11.509	11,292,700
2023-12-13	11.970	11.970	11.800	11.810	11.677	10,549,983
2023-12-12	11.960	12.080	11.840	12.000	11.865	14,078,402
2023-12-11	11.750	11.990	11.620	11.990	11.855	14,939,100
2023-12-08	12.160	12.280	11.750	11.830	11.697	26,194,300
2023-12-07	13.040	13.040	12.200	12.220	12.083	34,449,902
2023-12-06	13.000	13.260	12.890	13.070	12.923	19,028,400
2023-12-05	13.480	13.480	12.970	13.090	12.943	24,674,990
2023-12-04	14.000	14.040	13.490	13.520	13.368	33,915,002
2023-12-01	14.090	14.180	13.700	13.990	13.833	44,098,399
2023-11-30	14.060	15.090	13.820	14.250	14.090	82,554,333
2023-11-29	12.960	14.320	12.920	14.320	14.159	50,532,411
2023-11-28	12.770	13.180	12.720	13.020	12.874	17,732,214
2023-11-27	13.630	13.800	12.650	12.860	12.715	28,147,300
2023-11-24	13.990	14.030	13.520	13.520	13.368	22,456,440
2023-11-23	13.570	14.120	13.510	14.100	13.942	31,099,750
2023-11-22	13.850	13.850	13.450	13.620	13.467	16,095,900
2023-11-21	14.150	14.150	13.550	13.660	13.506	31,844,154
2023-11-20	13.650	14.270	13.530	14.190	14.031	40,056,566
2023-11-17	13.330	13.980	13.320	13.720	13.566	22,515,100
2023-11-16	13.810	14.020	13.450	13.470	13.319	20,756,700
2023-11-15	13.980	14.000	13.710	13.860	13.704	24,115,800
2023-11-14	13.580	14.080	13.310	14.080	13.922	36,499,883
2023-11-13	13.490	13.630	13.290	13.620	13.467	22,274,066
2023-11-10	13.600	13.760	13.170	13.480	13.329	28,656,354
2023-11-09	13.880	13.890	13.250	13.330	13.180	41,583,228
2023-11-08	14.150	14.310	13.630	14.140	13.981	60,631,550
2023-11-07	14.310	14.500	13.810	13.920	13.764	78,026,075
2023-11-06	12.950	13.700	12.780	13.700	13.546	28,928,950
2023-11-03	12.390	12.640	12.270	12.450	12.310	19,308,700
2023-11-02	12.380	12.900	12.120	12.560	12.419	26,106,900

← NewerPage 12 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.