Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.580	12.790	12.370	12.530	12.389	22,878,900
2023-10-31	13.250	13.250	12.470	12.470	12.330	38,852,800
2023-10-30	13.250	13.750	13.010	13.410	13.259	37,034,809
2023-10-27	13.330	13.760	13.090	13.420	13.269	49,410,046
2023-10-26	12.500	13.830	12.250	13.430	13.279	60,478,000
2023-10-25	12.180	12.750	12.030	12.690	12.547	39,230,700
2023-10-24	12.010	12.530	11.760	12.280	12.142	34,602,800
2023-10-23	12.510	13.350	12.110	12.430	12.290	55,548,300
2023-10-20	11.950	12.860	11.930	12.670	12.528	50,551,300
2023-10-19	12.330	12.540	12.130	12.150	12.013	33,741,110
2023-10-18	11.720	12.990	11.600	12.610	12.468	51,984,980
2023-10-17	12.090	12.100	11.670	11.840	11.707	18,854,000
2023-10-16	12.310	12.370	11.960	12.080	11.944	23,055,217
2023-10-13	12.050	12.470	12.000	12.300	12.162	32,983,300
2023-10-12	11.690	12.400	11.440	12.280	12.142	47,616,217
2023-10-11	11.700	11.730	11.360	11.560	11.430	19,081,500
2023-10-10	11.570	11.730	11.310	11.660	11.529	23,722,800
2023-10-09	11.290	11.740	11.290	11.730	11.598	31,706,900
2023-09-28	10.750	11.170	10.750	11.080	10.955	18,862,040
2023-09-27	10.820	10.960	10.730	10.730	10.609	14,722,078
2023-09-26	11.350	11.370	10.840	10.850	10.728	26,378,300
2023-09-25	11.260	11.580	11.140	11.470	11.341	23,749,810
2023-09-22	11.260	11.350	11.010	11.320	11.193	22,112,350
2023-09-21	11.530	11.690	11.140	11.260	11.133	24,307,007
2023-09-20	11.990	12.080	11.570	11.620	11.489	28,975,831
2023-09-19	12.420	12.430	12.040	12.210	12.073	32,771,051
2023-09-18	12.020	12.800	11.900	12.700	12.557	51,565,935
2023-09-15	12.390	12.400	11.860	12.020	11.885	36,489,917
2023-09-14	12.350	13.210	12.090	12.390	12.251	64,084,485
2023-09-13	11.700	13.280	11.670	12.690	12.547	77,810,404
2023-09-12	11.800	12.420	11.750	12.090	11.954	66,903,335
2023-09-11	11.030	12.230	11.010	11.980	11.845	73,176,510
2023-09-08	10.750	11.160	10.710	11.120	10.995	21,883,400
2023-09-07	11.070	11.100	10.720	10.740	10.619	18,856,704
2023-09-06	11.030	11.250	11.030	11.180	11.054	14,926,200
2023-09-05	11.380	11.380	11.010	11.110	10.985	22,516,720
2023-09-04	11.570	11.580	11.360	11.450	11.321	28,945,897
2023-09-01	11.260	11.600	11.130	11.500	11.371	38,721,300
2023-08-31	11.230	11.290	11.050	11.210	11.084	20,382,562
2023-08-30	11.310	11.420	11.110	11.250	11.124	30,843,134
2023-08-29	10.410	11.570	10.410	11.270	11.143	44,919,333
2023-08-28	11.600	11.600	10.520	10.620	10.501	42,329,552
2023-08-25	10.940	11.360	10.780	10.940	10.817	51,890,562
2023-08-24	10.630	10.740	10.300	10.510	10.392	20,637,975
2023-08-23	10.580	10.980	10.450	10.680	10.560	28,273,828
2023-08-22	10.430	10.670	10.330	10.630	10.511	15,672,400
2023-08-21	10.370	10.620	10.320	10.370	10.253	16,350,100
2023-08-18	10.670	10.890	10.500	10.600	10.481	20,427,700
2023-08-17	10.320	10.800	10.290	10.680	10.560	15,853,728
2023-08-16	10.600	10.710	10.360	10.430	10.313	16,458,397
2023-08-15	10.880	10.920	10.610	10.730	10.609	13,432,500
2023-08-14	10.670	10.830	10.600	10.810	10.689	12,771,303
2023-08-11	11.020	11.110	10.810	10.840	10.718	13,709,594
2023-08-10	11.380	11.380	10.940	11.010	10.886	24,144,805
2023-08-09	11.220	11.500	11.030	11.370	11.242	20,515,300
2023-08-08	11.800	12.030	11.400	11.450	11.321	33,104,463
2023-08-07	11.800	12.180	11.760	11.810	11.677	27,895,168
2023-08-04	11.840	12.240	11.650	12.030	11.895	43,929,345
2023-08-03	12.070	12.340	11.750	11.810	11.677	55,969,566
2023-08-02	11.370	12.700	11.250	12.440	12.300	76,583,225

← NewerPage 13 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.