Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.770	8.890	8.680	8.850	8.597	5,345,100
2022-02-08	8.750	8.810	8.570	8.800	8.549	8,616,597
2022-02-07	8.990	9.060	8.710	8.810	8.558	7,136,245
2022-01-28	8.770	8.910	8.510	8.850	8.597	6,671,600
2022-01-27	8.980	9.040	8.660	8.900	8.646	6,775,500
2022-01-26	8.670	9.030	8.670	9.020	8.762	8,211,600
2022-01-25	9.360	9.560	8.810	8.830	8.578	9,856,700
2022-01-24	9.500	9.640	9.410	9.510	9.238	5,128,200
2022-01-21	9.400	9.550	9.190	9.510	9.238	6,710,400
2022-01-20	9.650	9.760	9.300	9.380	9.112	9,883,600
2022-01-19	9.800	9.870	9.520	9.780	9.501	8,126,800
2022-01-18	10.100	10.160	9.690	9.910	9.627	14,445,568
2022-01-17	9.930	10.370	9.920	10.160	9.870	14,857,428
2022-01-14	9.630	10.280	9.590	10.100	9.812	13,462,677
2022-01-13	9.800	9.930	9.700	9.770	9.491	7,613,382
2022-01-12	9.850	10.110	9.820	9.840	9.559	11,268,604
2022-01-11	9.700	9.910	9.600	9.760	9.481	9,304,204
2022-01-10	9.590	9.900	9.370	9.750	9.472	10,812,400
2022-01-07	9.720	9.940	9.560	9.640	9.365	12,378,790
2022-01-06	9.560	9.880	9.460	9.740	9.462	14,016,736
2022-01-05	10.560	10.570	9.690	9.780	9.501	27,686,836
2022-01-04	10.570	10.900	10.360	10.570	10.268	19,586,800
2021-12-31	10.250	10.810	10.230	10.570	10.268	23,494,736
2021-12-30	10.300	10.600	10.250	10.260	9.967	18,768,025
2021-12-29	10.300	10.720	10.150	10.450	10.152	21,461,802
2021-12-28	10.190	10.440	10.060	10.380	10.084	19,058,700
2021-12-27	10.970	11.180	10.090	10.340	10.045	40,134,790
2021-12-24	11.650	12.120	11.180	11.210	10.890	35,682,800
2021-12-23	11.310	12.350	11.210	11.880	11.541	49,822,458
2021-12-22	10.980	11.850	10.720	11.440	11.113	40,940,916
2021-12-21	10.950	11.350	10.300	10.960	10.647	43,825,980
2021-12-20	11.340	12.340	10.870	11.440	11.113	67,576,431
2021-12-17	10.090	11.330	9.940	11.330	11.006	59,124,068
2021-12-16	10.190	10.770	9.800	10.300	10.006	43,690,877
2021-12-15	11.000	11.000	10.190	10.430	10.132	60,663,879
2021-12-14	11.000	11.250	9.740	11.250	10.929	74,217,233
2021-12-13	10.230	10.230	10.230	10.230	9.938	4,160,005
2021-12-10	8.490	9.300	8.390	9.300	9.034	18,039,415
2021-12-09	8.480	8.580	8.330	8.450	8.209	13,127,302
2021-12-08	8.030	8.750	7.970	8.550	8.306	21,924,102
2021-12-07	8.280	8.280	7.790	8.020	7.791	13,134,600
2021-12-06	8.430	8.430	8.160	8.240	8.005	11,785,405
2021-12-03	8.480	8.630	8.330	8.430	8.189	16,112,500
2021-12-02	8.580	8.990	8.300	8.670	8.422	24,325,704
2021-12-01	8.470	8.540	8.310	8.470	8.228	8,267,300
2021-11-30	8.300	8.620	8.280	8.500	8.257	10,432,800
2021-11-29	8.200	8.400	8.080	8.280	8.044	9,746,080
2021-11-26	8.310	8.410	8.170	8.230	7.995	9,744,727
2021-11-25	8.420	8.520	8.240	8.350	8.112	11,905,063
2021-11-24	8.510	8.620	8.380	8.530	8.286	9,079,500
2021-11-23	8.330	8.680	8.320	8.560	8.316	12,995,273
2021-11-22	8.330	8.560	8.230	8.330	8.092	14,403,304
2021-11-19	8.220	8.440	8.160	8.330	8.092	11,805,205
2021-11-18	8.200	8.370	8.120	8.180	7.946	8,436,500
2021-11-17	8.170	8.320	8.130	8.280	8.044	9,615,100
2021-11-16	8.220	8.390	8.150	8.160	7.927	14,488,229
2021-11-15	8.230	8.600	8.210	8.360	8.121	23,374,220
2021-11-12	7.550	8.450	7.470	8.220	7.985	33,832,835
2021-11-11	7.400	8.040	7.400	7.690	7.470	21,714,651
2021-11-10	7.250	7.340	7.140	7.310	7.101	2,572,300

← NewerPage 20 of 21 · 1,219 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.