Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.420	6.640	6.390	6.410	6.227	4,533,100
2022-05-10	6.230	6.380	6.190	6.360	6.178	2,721,600
2022-05-09	6.250	6.400	6.210	6.320	6.140	2,149,500
2022-05-06	6.220	6.320	6.100	6.250	6.072	3,193,600
2022-05-05	6.350	6.490	6.250	6.350	6.169	3,811,400
2022-04-29	6.130	6.400	6.130	6.350	6.169	5,096,500
2022-04-28	6.190	6.280	6.020	6.130	5.955	2,939,300
2022-04-27	5.890	6.270	5.860	6.260	6.081	5,109,300
2022-04-26	6.310	6.370	5.910	6.040	5.868	5,271,902
2022-04-25	6.900	6.930	6.320	6.320	6.140	8,678,402
2022-04-22	7.100	7.230	7.010	7.020	6.820	5,377,800
2022-04-21	7.570	7.600	7.210	7.220	7.014	6,435,500
2022-04-20	7.470	7.670	7.400	7.630	7.412	8,671,283
2022-04-19	7.860	7.860	7.520	7.570	7.354	12,126,900
2022-04-18	7.270	8.030	7.200	7.850	7.626	18,588,212
2022-04-15	7.050	7.430	6.800	7.300	7.092	9,084,104
2022-04-14	7.060	7.100	7.020	7.040	6.839	2,065,600
2022-04-13	7.090	7.130	7.000	7.020	6.820	2,230,900
2022-04-12	7.010	7.150	6.900	7.130	6.926	3,464,600
2022-04-11	7.120	7.170	6.950	6.990	6.790	3,532,597
2022-04-08	7.180	7.270	7.080	7.120	6.917	2,713,400
2022-04-07	7.500	7.500	7.200	7.220	7.014	3,509,400
2022-04-06	7.440	7.500	7.370	7.440	7.228	3,409,800
2022-04-01	7.630	7.630	7.400	7.440	7.228	4,428,500
2022-03-31	7.570	7.750	7.530	7.680	7.461	4,256,400
2022-03-30	7.500	7.630	7.460	7.550	7.334	3,143,000
2022-03-29	7.610	7.660	7.450	7.460	7.247	2,933,500
2022-03-28	7.710	7.730	7.540	7.600	7.383	2,974,400
2022-03-25	7.700	7.830	7.640	7.700	7.480	3,856,906
2022-03-24	7.740	7.780	7.630	7.630	7.412	2,857,600
2022-03-23	7.800	7.840	7.730	7.760	7.538	3,397,900
2022-03-22	7.850	7.850	7.710	7.790	7.568	4,493,900
2022-03-21	7.630	7.930	7.620	7.800	7.577	6,463,200
2022-03-18	7.490	7.620	7.450	7.600	7.383	3,376,206
2022-03-17	7.490	7.700	7.460	7.540	7.325	5,925,300
2022-03-16	7.230	7.430	7.040	7.420	7.208	5,970,600
2022-03-15	7.600	7.600	7.180	7.180	6.975	5,980,700
2022-03-14	7.770	7.830	7.610	7.640	7.422	3,772,800
2022-03-11	7.760	7.870	7.600	7.850	7.626	4,510,810
2022-03-10	7.950	8.000	7.800	7.860	7.636	4,644,700
2022-03-09	7.780	7.940	7.390	7.840	7.616	7,303,708
2022-03-08	8.070	8.090	7.760	7.780	7.558	5,931,391
2022-03-07	8.180	8.180	7.990	8.080	7.849	5,685,100
2022-03-04	8.340	8.420	8.200	8.230	7.995	4,536,600
2022-03-03	8.440	8.490	8.320	8.380	8.141	4,742,926
2022-03-02	8.320	8.470	8.290	8.420	8.180	4,630,306
2022-03-01	8.500	8.520	8.360	8.420	8.180	5,430,710
2022-02-28	8.300	8.440	8.130	8.420	8.180	5,955,406
2022-02-25	8.140	8.300	8.140	8.290	8.053	6,953,798
2022-02-24	8.330	8.500	7.950	8.140	7.908	11,767,867
2022-02-23	8.230	8.420	8.200	8.380	8.141	6,008,136
2022-02-22	8.440	8.500	8.170	8.280	8.044	8,420,242
2022-02-21	8.270	8.530	8.270	8.530	8.286	6,793,806
2022-02-18	8.180	8.320	8.160	8.320	8.082	4,519,700
2022-02-17	8.300	8.370	8.190	8.350	8.112	7,538,042
2022-02-16	8.380	8.440	8.310	8.340	8.102	5,021,976
2022-02-15	8.360	8.460	8.220	8.340	8.102	5,320,304
2022-02-14	8.110	8.500	8.050	8.400	8.160	8,487,200
2022-02-11	8.660	8.700	8.170	8.200	7.966	11,744,400
2022-02-10	8.850	8.900	8.660	8.740	8.490	5,122,600

← NewerPage 19 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.