Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.690	8.810	8.580	8.720	8.552	7,505,004
2022-11-03	8.510	8.750	8.420	8.710	8.543	8,922,020
2022-11-02	8.440	8.690	8.300	8.540	8.376	9,911,100
2022-11-01	8.200	8.480	8.180	8.450	8.288	8,194,980
2022-10-31	8.100	8.310	8.050	8.290	8.131	11,806,800
2022-10-28	8.080	8.180	7.800	7.830	7.679	4,942,000
2022-10-27	8.150	8.260	8.000	8.110	7.954	3,762,805
2022-10-26	8.180	8.250	8.050	8.100	7.944	4,634,700
2022-10-25	7.870	8.190	7.790	8.170	8.013	7,142,750
2022-10-24	7.830	8.050	7.830	7.870	7.719	3,802,400
2022-10-21	8.100	8.240	7.890	7.900	7.748	4,103,000
2022-10-20	7.890	8.050	7.760	7.980	7.827	4,058,410
2022-10-19	7.910	8.020	7.870	7.930	7.778	2,682,474
2022-10-18	8.100	8.130	7.910	7.950	7.797	3,860,500
2022-10-17	8.000	8.020	7.860	7.990	7.836	3,444,400
2022-10-14	7.880	7.990	7.880	7.910	7.758	3,108,510
2022-10-13	7.650	8.030	7.650	7.880	7.729	6,881,700
2022-10-12	7.300	7.730	7.300	7.710	7.562	3,804,500
2022-10-11	7.290	7.430	7.210	7.370	7.228	2,904,100
2022-10-10	7.480	7.530	7.170	7.220	7.081	3,340,100
2022-09-30	7.650	7.710	7.450	7.460	7.317	3,387,620
2022-09-29	7.760	7.760	7.600	7.630	7.483	3,035,600
2022-09-28	7.700	7.880	7.600	7.630	7.483	5,812,300
2022-09-27	7.600	7.780	7.560	7.720	7.572	4,534,700
2022-09-26	7.700	7.780	7.500	7.600	7.454	4,116,300
2022-09-23	7.970	7.990	7.610	7.660	7.513	4,936,208
2022-09-22	8.180	8.250	7.940	7.960	7.807	6,519,600
2022-09-21	8.190	8.250	7.960	8.200	8.042	4,826,029
2022-09-20	7.940	8.230	7.940	8.190	8.033	5,741,700
2022-09-19	7.840	8.240	7.750	8.050	7.895	6,641,296
2022-09-16	8.110	8.140	7.840	7.840	7.689	3,658,300
2022-09-15	8.230	8.300	7.940	8.080	7.925	5,793,100
2022-09-14	8.170	8.290	8.090	8.240	8.082	3,283,700
2022-09-13	8.330	8.440	8.260	8.310	8.150	4,047,600
2022-09-09	8.270	8.360	8.120	8.260	8.101	4,125,940
2022-09-08	8.390	8.470	8.270	8.300	8.140	5,336,900
2022-09-07	8.230	8.490	8.200	8.380	8.219	6,589,400
2022-09-06	8.040	8.300	8.010	8.290	8.131	7,960,900
2022-09-05	8.090	8.140	7.900	8.080	7.925	8,277,800
2022-09-02	8.090	8.250	7.920	8.200	8.042	6,160,554
2022-09-01	8.110	8.330	7.980	8.100	7.944	9,125,200
2022-08-31	8.540	8.640	8.060	8.080	7.925	17,110,700
2022-08-30	9.270	9.340	8.540	8.650	8.484	19,493,300
2022-08-29	8.870	9.270	8.400	9.150	8.974	27,413,544
2022-08-26	9.600	10.120	9.160	9.300	9.121	44,004,955
2022-08-25	9.150	9.960	9.120	9.700	9.514	56,197,012
2022-08-24	9.590	9.600	9.050	9.050	8.876	14,133,700
2022-08-23	9.300	9.750	9.070	9.500	9.317	25,591,214
2022-08-22	8.920	9.800	8.750	9.420	9.239	26,161,300
2022-08-19	9.380	9.540	8.900	8.910	8.739	19,187,700
2022-08-18	9.530	9.650	9.340	9.460	9.278	13,219,902
2022-08-17	9.570	9.720	9.320	9.480	9.298	13,599,800
2022-08-16	9.530	9.680	9.390	9.650	9.464	18,162,800
2022-08-15	9.390	9.770	9.200	9.530	9.347	17,133,702
2022-08-12	9.270	9.800	9.000	9.460	9.278	19,895,902
2022-08-11	9.280	9.370	9.100	9.190	9.013	14,252,100
2022-08-10	9.210	9.540	9.210	9.380	9.200	16,179,200
2022-08-09	9.510	10.000	9.350	9.350	9.170	29,354,100
2022-08-08	9.200	9.890	9.120	9.510	9.327	27,087,544
2022-08-05	9.170	9.360	8.970	9.170	8.994	18,315,800

← NewerPage 17 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.