Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.710	8.820	8.570	8.800	8.631	4,571,573
2023-05-04	8.600	8.700	8.510	8.690	8.523	3,696,200
2023-04-28	8.330	8.720	8.270	8.650	8.484	7,799,300
2023-04-27	8.240	8.390	8.140	8.260	8.101	4,539,600
2023-04-26	7.890	8.340	7.870	8.280	8.121	5,963,800
2023-04-25	8.250	8.250	7.740	7.930	7.778	7,266,100
2023-04-24	8.140	8.270	8.010	8.200	8.042	3,486,573
2023-04-21	8.210	8.320	8.130	8.140	7.984	3,878,204
2023-04-20	8.390	8.450	8.250	8.260	8.101	3,878,100
2023-04-19	8.530	8.550	8.380	8.410	8.248	3,060,103
2023-04-18	8.540	8.620	8.480	8.530	8.366	2,849,654
2023-04-17	8.390	8.650	8.370	8.580	8.415	5,714,900
2023-04-14	8.340	8.440	8.280	8.430	8.268	5,158,300
2023-04-13	8.650	8.720	8.320	8.350	8.189	8,845,400
2023-04-12	8.670	8.770	8.640	8.710	8.543	5,540,200
2023-04-11	8.680	8.730	8.510	8.610	8.444	5,804,900
2023-04-10	8.990	9.000	8.680	8.690	8.523	6,973,802
2023-04-07	8.990	9.000	8.900	8.990	8.817	4,676,000
2023-04-06	9.180	9.180	8.880	8.950	8.778	7,840,700
2023-04-04	9.380	9.410	9.170	9.190	9.013	7,628,410
2023-04-03	9.430	9.430	9.280	9.420	9.239	6,844,260
2023-03-31	9.250	9.430	9.250	9.430	9.249	8,193,700
2023-03-30	9.350	9.550	9.120	9.230	9.053	6,610,100
2023-03-29	9.330	9.380	9.260	9.350	9.170	5,030,999
2023-03-28	9.320	9.400	9.270	9.330	9.151	5,751,300
2023-03-27	9.240	9.380	9.230	9.360	9.180	6,810,782
2023-03-24	9.290	9.340	9.200	9.280	9.102	5,709,242
2023-03-23	9.110	9.290	9.110	9.270	9.092	7,291,310
2023-03-22	9.160	9.260	9.090	9.170	8.994	6,119,810
2023-03-21	9.070	9.160	9.010	9.140	8.964	6,171,300
2023-03-20	8.930	9.140	8.930	9.070	8.896	7,781,617
2023-03-17	9.000	9.060	8.910	8.920	8.749	5,066,600
2023-03-16	9.080	9.090	8.880	8.910	8.739	6,689,499
2023-03-15	8.910	9.160	8.910	9.120	8.945	8,427,201
2023-03-14	9.000	9.080	8.690	8.940	8.768	14,275,360
2023-03-13	8.980	9.160	8.960	9.090	8.915	7,384,862
2023-03-10	9.240	9.330	9.030	9.090	8.915	11,184,400
2023-03-09	9.470	9.500	9.260	9.320	9.141	9,139,725
2023-03-08	9.320	9.490	9.290	9.480	9.298	9,153,600
2023-03-07	9.670	9.760	9.360	9.370	9.190	18,360,166
2023-03-06	9.880	9.950	9.640	9.670	9.484	13,416,910
2023-03-03	9.840	10.010	9.530	9.870	9.680	21,878,142
2023-03-02	9.900	9.920	9.730	9.890	9.700	26,382,363
2023-03-01	9.690	10.120	9.650	10.080	9.886	38,643,900
2023-02-28	9.840	9.990	9.600	9.760	9.572	34,409,802
2023-02-27	10.180	10.360	9.930	9.940	9.749	52,352,223
2023-02-24	11.350	11.350	10.410	10.610	10.406	81,359,463
2023-02-23	9.460	10.320	9.410	10.320	10.122	11,897,816
2023-02-22	9.430	9.660	9.250	9.380	9.200	13,847,111
2023-02-21	9.070	9.390	8.980	9.300	9.121	8,076,400
2023-02-20	8.930	9.100	8.880	9.010	8.837	3,116,600
2023-02-17	8.910	9.130	8.910	8.960	8.788	3,753,300
2023-02-16	9.180	9.290	8.800	8.940	8.768	6,120,800
2023-02-15	9.140	9.220	9.110	9.200	9.023	4,473,302
2023-02-14	9.170	9.200	9.060	9.100	8.925	3,133,302
2023-02-13	9.150	9.200	9.100	9.180	9.004	3,595,400
2023-02-10	9.290	9.350	9.070	9.130	8.954	5,069,300
2023-02-09	9.180	9.430	9.110	9.290	9.111	7,004,800
2023-02-08	9.200	9.270	9.020	9.180	9.004	4,476,700
2023-02-07	9.100	9.180	9.040	9.180	9.004	3,803,700

← NewerPage 15 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.