Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.780	11.810	11.370	11.550	11.420	26,484,328
2023-07-31	11.510	12.030	11.510	11.790	11.658	38,477,500
2023-07-28	11.240	11.780	11.050	11.540	11.410	48,298,784
2023-07-27	12.310	12.550	11.620	11.620	11.489	58,768,100
2023-07-26	11.740	11.960	11.400	11.530	11.400	30,656,254
2023-07-25	11.810	11.990	11.620	11.850	11.717	38,616,409
2023-07-24	11.500	11.670	11.240	11.650	11.519	35,331,200
2023-07-21	11.950	12.170	11.340	11.400	11.272	48,898,494
2023-07-20	12.750	12.890	11.930	11.950	11.816	61,141,749
2023-07-19	12.420	12.830	12.300	12.800	12.656	54,528,459
2023-07-18	12.980	13.050	12.430	12.520	12.379	69,628,970
2023-07-17	13.130	13.690	12.930	13.110	12.963	81,808,544
2023-07-14	15.000	15.110	14.170	14.170	14.011	115,571,649
2023-07-13	14.000	15.740	13.660	15.740	15.563	133,360,252
2023-07-12	13.700	14.310	13.300	14.310	14.149	60,017,776
2023-07-11	12.070	13.010	12.010	13.010	12.864	89,104,893
2023-07-10	10.960	11.830	10.690	11.830	11.697	46,619,104
2023-07-07	10.450	11.380	10.310	10.750	10.629	46,683,924
2023-07-06	10.330	10.710	10.110	10.630	10.511	30,804,800
2023-07-05	10.760	10.910	10.460	10.560	10.441	40,617,768
2023-07-04	10.310	11.200	10.100	10.830	10.708	56,263,012
2023-07-03	10.130	10.840	10.040	10.230	10.115	44,332,197
2023-06-30	9.760	10.360	9.640	9.930	9.818	29,038,101
2023-06-29	9.660	9.920	9.640	9.770	9.660	22,880,230
2023-06-28	9.820	9.950	9.430	9.780	9.670	30,352,425
2023-06-27	10.000	10.190	9.600	9.940	9.828	38,164,296
2023-06-26	10.450	10.740	9.750	9.900	9.710	56,135,473
2023-06-21	9.220	10.150	9.220	10.150	9.955	31,646,900
2023-06-20	9.120	9.310	9.090	9.230	9.053	6,104,326
2023-06-19	9.220	9.310	9.140	9.170	8.994	4,470,800
2023-06-16	9.180	9.260	9.120	9.140	8.964	3,947,700
2023-06-15	9.230	9.300	9.110	9.180	9.004	5,254,801
2023-06-14	9.170	9.320	9.090	9.220	9.043	7,881,401
2023-06-13	9.100	9.200	9.060	9.150	8.974	7,081,408
2023-06-12	8.760	9.170	8.710	9.160	8.984	11,601,069
2023-06-09	8.650	8.770	8.620	8.750	8.582	2,964,670
2023-06-08	8.640	8.690	8.590	8.600	8.435	2,566,300
2023-06-07	8.750	8.860	8.590	8.670	8.503	3,896,200
2023-06-06	8.940	8.980	8.770	8.790	8.621	3,820,300
2023-06-05	8.820	9.030	8.650	8.930	8.758	5,925,100
2023-06-02	8.750	8.820	8.730	8.740	8.572	2,257,600
2023-06-01	8.810	8.870	8.730	8.750	8.582	3,151,900
2023-05-31	8.790	8.840	8.710	8.830	8.660	2,634,064
2023-05-30	8.660	8.870	8.660	8.820	8.650	3,487,800
2023-05-29	8.780	8.840	8.660	8.680	8.513	2,607,800
2023-05-26	8.550	8.840	8.410	8.780	8.611	4,662,790
2023-05-25	8.530	8.640	8.450	8.520	8.356	3,155,400
2023-05-24	8.630	8.640	8.460	8.530	8.366	2,554,800
2023-05-23	8.630	8.730	8.560	8.600	8.435	1,897,700
2023-05-22	8.620	8.670	8.530	8.630	8.464	3,597,200
2023-05-19	8.740	8.740	8.620	8.640	8.474	2,049,800
2023-05-18	8.760	8.810	8.650	8.750	8.582	3,778,468
2023-05-17	8.680	8.820	8.580	8.790	8.621	2,762,198
2023-05-16	8.870	8.880	8.580	8.640	8.474	6,059,500
2023-05-15	8.860	8.920	8.760	8.870	8.699	3,161,400
2023-05-12	8.840	8.950	8.780	8.840	8.670	4,438,000
2023-05-11	9.020	9.050	8.830	8.910	8.739	4,591,961
2023-05-10	8.610	9.100	8.580	8.980	8.807	11,040,734
2023-05-09	8.780	8.790	8.570	8.620	8.454	4,727,310
2023-05-08	8.750	8.800	8.690	8.790	8.621	3,500,200

← NewerPage 14 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.