Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.860	8.860	8.500	8.560	8.560	8,740,142
2026-07-21	8.860	8.910	8.560	8.820	8.820	9,625,735
2026-07-20	8.960	9.190	8.700	8.800	8.800	9,458,692
2026-07-17	9.230	9.440	8.920	8.960	8.960	7,428,213
2026-07-16	9.160	9.470	9.150	9.300	9.300	5,532,276
2026-07-15	9.170	9.320	9.120	9.250	9.250	5,173,200
2026-07-14	9.030	9.180	8.910	9.170	9.170	6,406,592
2026-07-13	9.490	9.490	9.030	9.040	9.040	9,279,500
2026-07-10	9.580	9.770	9.440	9.550	9.550	8,244,799
2026-07-09	9.700	9.700	9.330	9.580	9.580	5,879,803
2026-07-08	9.910	9.930	9.580	9.640	9.640	6,106,388
2026-07-07	10.200	10.300	9.880	9.930	9.930	6,570,900
2026-07-06	10.480	10.580	10.150	10.170	10.170	6,520,800
2026-07-03	10.010	10.490	10.010	10.390	10.390	10,565,475
2026-07-02	9.980	10.300	9.920	10.020	10.020	8,154,937
2026-07-01	10.050	10.170	9.970	10.010	10.010	6,500,761
2026-06-30	9.860	10.120	9.740	10.000	10.000	7,936,900
2026-06-29	9.870	9.940	9.550	9.800	9.800	8,855,195
2026-06-26	10.100	10.250	9.900	9.950	9.950	8,583,503
2026-06-25	10.510	10.600	10.100	10.160	10.160	9,750,141
2026-06-24	10.850	10.880	10.410	10.500	10.500	8,411,387
2026-06-23	10.670	11.160	10.550	10.780	10.780	8,678,390
2026-06-22	10.820	10.960	10.360	10.710	10.710	10,526,000
2026-06-18	10.940	11.040	10.790	10.910	10.910	6,383,700
2026-06-17	11.150	11.230	10.910	11.010	11.010	7,027,169
2026-06-16	11.210	11.280	11.020	11.210	11.210	6,590,273
2026-06-15	11.040	11.280	11.040	11.210	11.210	7,418,400
2026-06-12	11.150	11.160	10.790	10.960	10.960	8,378,361
2026-06-11	10.980	11.150	10.750	10.830	10.830	11,736,110
2026-06-10	11.530	11.720	11.160	11.230	11.230	13,442,790
2026-06-09	11.890	12.130	11.530	11.780	11.780	14,341,238
2026-06-08	11.650	12.150	11.500	11.770	11.770	16,676,330
2026-06-05	12.450	12.700	11.790	12.040	12.040	28,038,801
2026-06-04	11.510	12.440	11.510	12.440	12.440	15,755,750
2026-06-03	11.500	11.530	11.190	11.310	11.310	8,558,745
2026-06-02	11.560	11.660	11.290	11.540	11.540	8,242,969
2026-06-01	11.410	11.690	11.280	11.560	11.560	9,426,339
2026-05-29	12.170	12.270	11.390	11.500	11.500	14,695,780
2026-05-28	12.340	12.360	11.840	12.180	12.180	13,126,250
2026-05-27	12.710	12.960	12.300	12.450	12.365	11,057,510
2026-05-26	12.900	13.120	12.650	12.810	12.723	11,198,803
2026-05-25	12.860	13.180	12.700	13.070	12.981	12,056,406
2026-05-22	13.130	13.250	12.860	13.000	12.911	11,271,818
2026-05-21	13.050	13.380	13.010	13.030	12.941	16,443,106
2026-05-20	13.350	13.540	12.970	12.970	12.881	13,293,460
2026-05-19	13.310	13.840	13.220	13.380	13.289	18,504,707
2026-05-18	12.500	13.500	12.440	13.350	13.259	27,503,644
2026-05-15	12.430	12.810	12.370	12.580	12.494	10,278,172
2026-05-14	12.980	12.990	12.430	12.430	12.345	12,436,200
2026-05-13	12.430	13.060	12.290	12.890	12.802	15,139,327
2026-05-12	12.640	12.640	12.320	12.440	12.355	6,624,869
2026-05-11	12.600	12.640	12.420	12.570	12.484	9,668,100
2026-05-08	12.350	12.620	12.250	12.590	12.504	8,205,113
2026-05-07	12.240	12.460	12.190	12.370	12.286	7,346,407
2026-05-06	11.950	12.260	11.950	12.190	12.107	8,874,134
2026-04-30	11.890	11.970	11.750	11.890	11.809	7,981,061
2026-04-29	11.610	12.000	11.510	11.960	11.878	11,672,782
2026-04-28	12.420	12.460	11.570	11.680	11.600	24,093,777
2026-04-27	12.400	12.550	12.280	12.490	12.405	7,860,778
2026-04-24	12.400	12.450	12.260	12.380	12.296	6,298,187

← NewerPage 2 of 5 · 243 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.