Zhejiang Vie Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.300 | 7.310 | 7.190 | 7.250 | 7.043 | 1,979,300 |
| 2021-11-08 | 7.130 | 7.280 | 7.130 | 7.250 | 7.043 | 2,217,600 |
| 2021-11-05 | 7.220 | 7.230 | 7.150 | 7.180 | 6.975 | 2,545,900 |
| 2021-11-04 | 7.020 | 7.230 | 7.020 | 7.220 | 7.014 | 4,084,100 |
| 2021-11-03 | 7.030 | 7.110 | 7.010 | 7.020 | 6.820 | 1,841,500 |
| 2021-11-02 | 7.280 | 7.360 | 7.080 | 7.130 | 6.926 | 3,462,200 |
| 2021-11-01 | 7.080 | 7.180 | 7.080 | 7.160 | 6.956 | 1,544,219 |
| 2021-10-29 | 6.730 | 7.180 | 6.730 | 7.180 | 6.975 | 3,445,515 |
| 2021-10-28 | 7.070 | 7.080 | 6.780 | 6.860 | 6.664 | 2,815,624 |
| 2021-10-27 | 7.190 | 7.190 | 7.060 | 7.060 | 6.858 | 1,446,500 |
| 2021-10-26 | 7.110 | 7.250 | 7.100 | 7.120 | 6.917 | 1,059,500 |
| 2021-10-25 | 7.070 | 7.120 | 7.010 | 7.090 | 6.888 | 963,500 |
| 2021-10-22 | 7.150 | 7.150 | 7.050 | 7.050 | 6.849 | 1,232,900 |
| 2021-10-21 | 7.190 | 7.210 | 7.130 | 7.130 | 6.926 | 1,492,873 |
| 2021-10-20 | 7.280 | 7.290 | 7.190 | 7.240 | 7.033 | 1,894,400 |
| 2021-10-19 | 7.350 | 7.370 | 7.270 | 7.300 | 7.092 | 1,620,600 |
| 2021-10-18 | 7.390 | 7.390 | 7.310 | 7.360 | 7.150 | 1,120,000 |
| 2021-10-15 | 7.360 | 7.400 | 7.300 | 7.380 | 7.169 | 1,483,400 |
| 2021-10-14 | 7.400 | 7.400 | 7.290 | 7.400 | 7.189 | 1,613,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.