Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.400	15.490	15.050	15.170	15.066	11,260,982
2026-01-19	15.410	15.590	15.280	15.460	15.354	9,976,100
2026-01-16	15.250	15.480	15.150	15.400	15.295	13,539,968
2026-01-15	15.080	15.420	15.010	15.210	15.106	12,707,880
2026-01-14	15.240	15.380	14.890	15.180	15.076	20,434,621
2026-01-13	15.700	15.720	15.240	15.250	15.146	22,149,258
2026-01-12	15.590	15.800	15.440	15.650	15.543	20,750,732
2026-01-09	15.820	15.910	15.370	15.560	15.454	22,021,713
2026-01-08	15.780	16.010	15.600	15.850	15.742	23,822,201
2026-01-07	16.050	16.350	15.850	15.960	15.851	35,433,236
2026-01-06	15.130	15.980	15.120	15.820	15.712	39,928,244
2026-01-05	15.250	15.270	14.910	15.140	15.037	20,776,900
2025-12-31	14.900	15.080	14.630	15.000	14.898	22,187,316
2025-12-30	14.700	14.950	14.700	14.810	14.709	17,383,661
2025-12-29	14.850	14.950	14.640	14.820	14.719	21,627,328
2025-12-26	14.940	15.280	14.720	14.860	14.759	25,790,506
2025-12-25	14.740	15.280	14.650	14.940	14.838	28,260,223
2025-12-24	14.700	15.130	14.670	14.750	14.649	26,211,235
2025-12-23	14.880	15.050	14.510	14.610	14.510	31,110,653
2025-12-22	14.800	15.750	14.570	14.910	14.808	51,149,967
2025-12-19	13.710	14.580	13.680	14.320	14.222	30,960,103
2025-12-18	13.680	14.130	13.510	13.710	13.616	17,210,525
2025-12-17	13.600	14.030	13.450	13.940	13.845	25,548,331
2025-12-16	13.860	13.860	13.380	13.550	13.458	23,956,397
2025-12-15	13.250	13.400	13.210	13.260	13.170	4,542,900
2025-12-12	13.200	13.450	13.200	13.320	13.229	6,187,200
2025-12-11	13.370	13.500	13.240	13.240	13.150	5,004,300
2025-12-10	13.230	13.400	13.170	13.370	13.279	5,377,400
2025-12-09	13.280	13.450	13.240	13.250	13.160	4,635,310
2025-12-08	13.320	13.400	13.290	13.360	13.269	4,452,000
2025-12-05	13.050	13.290	13.010	13.280	13.189	4,856,624
2025-12-04	13.180	13.260	13.000	13.110	13.021	4,481,300
2025-12-03	13.260	13.330	13.120	13.180	13.090	4,049,239
2025-12-02	13.380	13.380	13.200	13.240	13.150	4,399,250
2025-12-01	13.190	13.400	13.190	13.380	13.289	6,050,592
2025-11-28	13.190	13.310	13.130	13.250	13.160	4,536,692
2025-11-27	13.220	13.340	13.130	13.230	13.140	6,824,196
2025-11-26	12.990	13.540	12.940	13.210	13.120	12,632,986
2025-11-25	13.030	13.050	12.930	12.990	12.901	4,768,200
2025-11-24	12.690	12.940	12.630	12.870	12.782	4,865,489
2025-11-21	12.860	13.030	12.610	12.690	12.603	9,561,556
2025-11-20	13.170	13.220	12.980	13.020	12.931	5,429,180
2025-11-19	13.320	13.350	13.050	13.100	13.011	8,095,299
2025-11-18	13.400	13.420	13.240	13.270	13.179	8,087,383
2025-11-17	13.570	13.620	13.400	13.450	13.358	8,866,893
2025-11-14	13.800	13.910	13.690	13.700	13.607	7,708,230
2025-11-13	13.860	13.970	13.690	13.880	13.785	7,353,505
2025-11-12	13.960	13.960	13.670	13.830	13.736	8,137,030
2025-11-11	13.980	14.070	13.870	13.960	13.865	7,265,700
2025-11-10	14.090	14.110	13.860	13.930	13.835	9,270,239
2025-11-07	14.250	14.250	14.030	14.040	13.944	11,558,500
2025-11-06	13.770	14.440	13.740	14.320	14.222	26,138,909
2025-11-05	13.660	13.940	13.660	13.760	13.666	9,292,930
2025-11-04	13.840	13.880	13.550	13.660	13.567	9,191,200
2025-11-03	13.930	13.960	13.710	13.890	13.795	8,839,910
2025-10-31	13.750	14.050	13.740	13.930	13.835	11,171,929
2025-10-30	13.890	13.980	13.660	13.800	13.706	11,139,067
2025-10-29	13.910	14.000	13.870	13.920	13.825	9,944,677
2025-10-28	13.910	14.030	13.830	13.910	13.815	14,690,393
2025-10-27	14.200	14.330	13.640	13.920	13.825	36,825,450

← NewerPage 4 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.