Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.170	9.500	9.010	9.330	9.151	33,889,657
2022-08-03	9.000	9.760	8.960	9.180	9.004	37,428,857
2022-08-02	9.100	9.170	8.820	8.870	8.699	15,366,558
2022-08-01	9.050	9.350	9.040	9.330	9.151	19,824,902
2022-07-29	9.140	9.360	8.950	9.220	9.043	23,277,310
2022-07-28	9.230	9.450	9.000	9.010	8.837	34,391,499
2022-07-27	8.490	9.190	8.380	9.190	9.013	19,720,200
2022-07-26	8.220	8.420	8.080	8.350	8.189	6,809,602
2022-07-25	8.410	8.520	8.120	8.170	8.013	7,666,400
2022-07-22	8.410	8.670	8.320	8.390	8.229	12,083,304
2022-07-21	8.310	8.520	8.230	8.380	8.219	9,868,700
2022-07-20	8.530	8.560	8.300	8.340	8.180	10,952,600
2022-07-19	8.380	8.820	8.300	8.520	8.356	13,930,815
2022-07-18	7.950	8.390	7.940	8.390	8.229	9,709,300
2022-07-15	8.010	8.220	7.920	7.990	7.836	8,263,500
2022-07-14	8.040	8.130	7.920	8.070	7.915	6,580,200
2022-07-13	7.770	8.070	7.710	8.040	7.885	10,413,100
2022-07-12	8.130	8.200	7.770	7.770	7.621	13,299,200
2022-07-11	8.520	8.560	8.090	8.110	7.954	12,907,365
2022-07-08	8.530	8.820	8.420	8.580	8.415	13,311,865
2022-07-07	8.330	8.770	8.330	8.640	8.474	13,340,500
2022-07-06	8.260	8.560	8.200	8.470	8.307	11,502,400
2022-07-05	8.370	8.500	8.200	8.250	8.091	11,153,300
2022-07-04	8.830	8.830	8.370	8.420	8.258	15,575,300
2022-07-01	8.880	9.110	8.670	8.930	8.675	20,322,914
2022-06-30	9.980	9.980	9.200	9.240	8.976	43,391,834
2022-06-29	8.850	9.720	8.700	9.720	9.442	16,546,400
2022-06-28	8.880	8.990	8.400	8.840	8.588	27,402,700
2022-06-27	9.200	9.210	8.890	9.050	8.792	23,679,242
2022-06-24	8.750	9.680	8.720	9.280	9.015	36,481,710
2022-06-23	8.360	9.070	8.360	8.940	8.685	30,704,210
2022-06-22	8.510	8.960	8.370	8.550	8.306	27,777,200
2022-06-21	8.540	8.650	8.090	8.300	8.063	17,873,400
2022-06-20	8.530	8.900	8.510	8.540	8.296	14,776,100
2022-06-17	8.430	8.770	8.410	8.520	8.277	17,711,900
2022-06-16	8.470	8.860	8.360	8.630	8.384	23,443,210
2022-06-15	8.950	8.960	8.440	8.440	8.199	33,523,100
2022-06-14	9.200	9.800	8.600	8.960	8.704	57,469,400
2022-06-13	8.740	9.200	8.510	9.200	8.937	32,754,037
2022-06-10	7.660	8.360	7.600	8.360	8.121	21,973,200
2022-06-09	7.920	7.950	7.530	7.600	7.383	14,130,100
2022-06-08	8.080	8.160	7.610	7.950	7.723	25,112,300
2022-06-07	8.730	8.730	7.800	8.160	7.927	41,981,100
2022-06-06	8.210	8.210	8.210	8.210	7.976	3,842,200
2022-06-02	7.210	7.490	7.210	7.460	7.247	7,619,700
2022-06-01	7.120	7.360	7.110	7.260	7.053	7,077,200
2022-05-31	7.130	7.150	7.020	7.110	6.907	4,345,100
2022-05-30	7.180	7.220	7.010	7.120	6.917	6,557,200
2022-05-27	7.270	7.350	7.070	7.160	6.956	7,877,800
2022-05-26	7.310	7.350	7.160	7.260	7.053	5,688,800
2022-05-25	7.160	7.450	7.150	7.310	7.101	7,115,683
2022-05-24	7.420	7.630	7.110	7.110	6.907	11,082,783
2022-05-23	7.330	7.490	7.280	7.420	7.208	10,375,700
2022-05-20	7.230	7.450	7.190	7.310	7.101	11,806,900
2022-05-19	7.100	7.240	7.030	7.130	6.926	22,633,665
2022-05-18	6.730	7.400	6.700	7.400	7.189	28,540,401
2022-05-17	6.630	6.790	6.550	6.730	6.538	4,739,800
2022-05-16	6.700	6.740	6.530	6.630	6.441	4,260,305
2022-05-13	6.470	6.720	6.370	6.580	6.392	6,430,500
2022-05-12	6.410	6.490	6.320	6.400	6.217	3,112,400

← NewerPage 18 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.