Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.100	9.150	9.040	9.080	8.905	4,248,300
2023-02-03	9.130	9.170	8.940	9.080	8.905	5,913,200
2023-02-02	9.190	9.240	9.090	9.140	8.964	4,446,669
2023-02-01	9.180	9.230	9.090	9.190	9.013	5,995,194
2023-01-31	9.080	9.330	9.060	9.160	8.984	8,136,700
2023-01-30	8.880	9.260	8.880	9.060	8.886	11,872,900
2023-01-20	8.680	8.750	8.640	8.740	8.572	3,579,104
2023-01-19	8.620	8.740	8.610	8.680	8.513	3,772,904
2023-01-18	8.700	8.810	8.670	8.690	8.523	4,349,800
2023-01-17	8.660	8.720	8.600	8.690	8.523	2,718,800
2023-01-16	8.700	8.820	8.650	8.670	8.503	4,947,400
2023-01-13	8.840	8.840	8.600	8.670	8.503	3,962,600
2023-01-12	8.680	8.790	8.620	8.670	8.503	3,872,343
2023-01-11	8.830	8.860	8.600	8.620	8.454	7,620,443
2023-01-10	8.700	8.930	8.620	8.870	8.699	13,062,200
2023-01-09	8.540	8.660	8.510	8.540	8.376	5,090,600
2023-01-06	8.350	8.690	8.220	8.550	8.386	8,042,971
2023-01-05	8.190	8.490	8.150	8.360	8.199	5,430,800
2023-01-04	8.120	8.220	8.060	8.160	8.003	3,094,200
2023-01-03	8.020	8.220	7.970	8.180	8.023	2,714,200
2022-12-30	8.030	8.110	7.970	8.010	7.856	2,062,900
2022-12-29	8.210	8.340	7.750	8.000	7.846	3,987,084
2022-12-28	8.160	8.180	7.970	8.030	7.876	2,951,400
2022-12-27	8.320	8.390	8.120	8.140	7.984	2,623,200
2022-12-26	8.000	8.290	8.000	8.270	8.111	3,270,900
2022-12-23	8.070	8.140	7.910	8.000	7.846	2,135,688
2022-12-22	8.190	8.320	8.070	8.080	7.925	2,822,900
2022-12-21	8.160	8.330	8.060	8.230	8.072	4,361,000
2022-12-20	8.020	8.220	8.020	8.170	8.013	2,685,800
2022-12-19	8.210	8.260	8.060	8.100	7.944	2,788,912
2022-12-16	8.500	8.510	8.160	8.160	8.003	4,293,180
2022-12-15	8.330	8.490	8.320	8.480	8.317	3,309,820
2022-12-14	8.600	8.670	8.300	8.330	8.170	4,085,986
2022-12-13	8.640	8.650	8.520	8.600	8.435	3,850,614
2022-12-12	8.540	8.640	8.500	8.640	8.474	3,016,200
2022-12-09	8.600	8.720	8.520	8.600	8.435	4,027,602
2022-12-08	8.480	8.680	8.420	8.650	8.484	6,332,102
2022-12-07	8.500	8.580	8.450	8.480	8.317	2,706,300
2022-12-06	8.550	8.610	8.460	8.550	8.386	3,752,700
2022-12-05	8.530	8.610	8.470	8.540	8.376	2,553,900
2022-12-02	8.490	8.530	8.430	8.480	8.317	2,785,101
2022-12-01	8.580	8.670	8.430	8.480	8.317	3,664,925
2022-11-30	8.360	8.520	8.270	8.480	8.317	4,612,000
2022-11-29	8.320	8.390	8.250	8.350	8.189	3,012,400
2022-11-28	8.230	8.350	8.140	8.280	8.121	3,403,600
2022-11-25	8.340	8.360	8.250	8.280	8.121	2,856,429
2022-11-24	8.530	8.590	8.330	8.340	8.180	4,400,800
2022-11-23	8.590	8.610	8.260	8.480	8.317	4,076,620
2022-11-22	8.710	8.810	8.520	8.570	8.405	5,437,900
2022-11-21	8.450	8.680	8.380	8.670	8.503	5,426,700
2022-11-18	8.560	8.620	8.450	8.480	8.317	4,427,100
2022-11-17	8.570	8.580	8.330	8.570	8.405	6,551,010
2022-11-16	8.660	8.710	8.510	8.570	8.405	3,352,800
2022-11-15	8.460	8.650	8.380	8.640	8.474	3,972,200
2022-11-14	8.540	8.610	8.410	8.430	8.268	3,877,060
2022-11-11	8.750	8.850	8.510	8.530	8.366	5,506,800
2022-11-10	8.650	8.730	8.560	8.600	8.435	3,979,100
2022-11-09	8.820	8.860	8.650	8.650	8.484	4,297,700
2022-11-08	8.880	8.940	8.600	8.750	8.582	7,136,350
2022-11-07	8.720	8.900	8.660	8.880	8.709	7,046,000

← NewerPage 16 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.