Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.650	12.660	12.360	12.430	12.345	7,504,100
2026-04-22	12.550	12.680	12.480	12.620	12.534	6,335,716
2026-04-21	12.700	12.700	12.450	12.560	12.474	6,085,238
2026-04-20	12.660	12.750	12.600	12.700	12.613	5,719,476
2026-04-17	12.650	12.740	12.530	12.680	12.593	7,200,400
2026-04-16	12.560	12.810	12.500	12.720	12.633	8,981,600
2026-04-15	12.570	12.660	12.410	12.440	12.355	5,807,900
2026-04-14	12.580	12.640	12.330	12.460	12.375	5,225,425
2026-04-13	12.480	12.480	12.330	12.450	12.365	3,881,100
2026-04-10	12.450	12.620	12.440	12.480	12.395	5,269,600
2026-04-09	12.410	12.510	12.310	12.330	12.246	5,610,500
2026-04-08	12.280	12.520	12.250	12.490	12.405	8,759,700
2026-04-07	11.840	11.950	11.750	11.930	11.849	3,565,100
2026-04-03	12.190	12.190	11.760	11.840	11.759	6,025,971
2026-04-02	12.320	12.400	12.030	12.090	12.008	6,140,500
2026-04-01	12.320	12.370	12.230	12.320	12.236	6,161,041
2026-03-31	12.210	12.330	12.090	12.110	12.027	5,872,600
2026-03-30	12.120	12.350	12.030	12.210	12.127	4,807,710
2026-03-27	11.960	12.250	11.930	12.240	12.156	5,602,900
2026-03-26	12.410	12.490	12.060	12.110	12.027	5,952,600
2026-03-25	12.310	12.510	12.310	12.410	12.325	6,178,300
2026-03-24	12.280	12.350	12.000	12.300	12.216	6,819,000
2026-03-23	12.720	12.780	11.800	12.020	11.938	14,766,440
2026-03-20	13.330	13.410	12.900	12.900	12.812	6,999,700
2026-03-19	13.450	13.530	13.230	13.270	13.179	5,666,500
2026-03-18	13.480	13.610	13.310	13.610	13.517	5,155,850
2026-03-17	13.590	13.820	13.400	13.430	13.338	6,268,135
2026-03-16	13.640	13.660	13.390	13.490	13.398	5,502,800
2026-03-13	13.780	13.870	13.580	13.610	13.517	6,211,064
2026-03-12	13.990	14.010	13.700	13.730	13.636	5,562,482
2026-03-11	13.850	14.120	13.810	13.980	13.885	8,938,800
2026-03-10	13.680	13.830	13.580	13.810	13.716	6,871,802
2026-03-09	13.450	13.540	13.220	13.480	13.388	8,379,700
2026-03-06	13.520	13.860	13.520	13.720	13.626	6,389,423
2026-03-05	13.530	13.790	13.480	13.590	13.497	9,169,099
2026-03-04	13.470	13.530	13.220	13.350	13.259	9,520,775
2026-03-03	14.000	14.200	13.470	13.490	13.398	11,781,064
2026-03-02	14.320	14.430	13.960	14.000	13.904	13,024,990
2026-02-27	14.990	15.000	14.610	14.660	14.560	9,098,674
2026-02-26	14.810	14.900	14.720	14.870	14.769	6,003,274
2026-02-25	14.930	15.090	14.800	14.810	14.709	7,285,989
2026-02-24	15.010	15.180	14.930	14.940	14.838	8,453,399
2026-02-13	14.680	14.990	14.660	14.800	14.699	7,851,600
2026-02-12	14.590	14.860	14.520	14.690	14.590	6,486,100
2026-02-11	14.740	14.840	14.530	14.550	14.451	6,065,602
2026-02-10	14.820	14.870	14.710	14.740	14.639	5,507,104
2026-02-09	14.820	14.960	14.720	14.790	14.689	8,918,141
2026-02-06	14.600	14.930	14.600	14.740	14.639	7,770,870
2026-02-05	14.620	14.930	14.590	14.740	14.639	10,523,853
2026-02-04	14.380	14.780	14.280	14.630	14.530	8,678,043
2026-02-03	14.330	14.500	14.190	14.460	14.361	8,044,730
2026-02-02	14.640	14.670	14.190	14.200	14.103	12,654,375
2026-01-30	14.880	15.000	14.350	14.670	14.570	14,262,181
2026-01-29	14.780	15.440	14.660	14.930	14.828	20,255,539
2026-01-28	15.150	15.290	14.750	14.800	14.699	13,944,530
2026-01-27	15.050	15.260	14.710	15.150	15.047	15,220,256
2026-01-26	16.150	16.190	14.790	15.100	14.997	31,217,796
2026-01-23	15.480	16.250	15.410	16.200	16.089	29,578,474
2026-01-22	15.290	15.550	15.250	15.380	15.275	9,465,765
2026-01-21	15.020	15.370	14.970	15.280	15.176	9,137,211

← NewerPage 3 of 21 · 1,218 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.