Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.200	14.330	13.640	13.920	13.825	36,825,450
2025-10-24	14.250	14.720	14.140	14.680	14.580	21,858,453
2025-10-23	13.550	14.420	13.420	14.280	14.183	30,620,122
2025-10-22	13.550	13.740	13.450	13.560	13.467	7,381,705
2025-10-21	13.630	13.830	13.480	13.610	13.517	8,120,183
2025-10-20	13.520	13.780	13.460	13.640	13.547	9,341,838
2025-10-17	14.200	14.200	13.300	13.300	13.209	22,745,884
2025-10-16	14.300	14.710	14.190	14.220	14.123	14,449,201
2025-10-15	13.930	14.320	13.820	14.310	14.212	14,188,816
2025-10-14	14.510	14.630	13.860	13.900	13.805	17,180,100
2025-10-13	14.150	14.530	13.890	14.470	14.371	19,907,414
2025-10-10	15.350	15.560	14.950	14.990	14.888	16,392,589
2025-10-09	15.360	15.450	15.140	15.270	15.166	13,351,425
2025-09-30	15.490	15.600	15.280	15.290	15.186	15,608,320
2025-09-29	15.120	15.720	14.890	15.540	15.434	22,378,299
2025-09-26	15.150	15.460	15.030	15.080	14.977	14,634,153
2025-09-25	15.380	15.620	15.270	15.270	15.166	18,430,380
2025-09-24	15.380	15.530	15.140	15.450	15.345	23,380,800
2025-09-23	14.950	15.550	14.760	15.370	15.265	35,946,694
2025-09-22	15.150	15.320	14.850	14.970	14.868	13,766,900
2025-09-19	15.580	15.750	15.070	15.140	15.037	21,706,290
2025-09-18	16.110	16.480	15.430	15.630	15.523	47,907,358
2025-09-17	15.180	16.750	15.130	16.030	15.921	59,397,585
2025-09-16	14.980	15.280	14.970	15.230	15.126	25,515,277
2025-09-15	15.010	15.490	14.850	14.870	14.769	30,572,749
2025-09-12	14.900	14.960	14.640	14.700	14.600	13,369,000
2025-09-11	14.680	14.890	14.490	14.880	14.778	13,761,474
2025-09-10	14.980	15.020	14.700	14.750	14.649	14,939,550
2025-09-09	14.850	14.970	14.710	14.780	14.679	14,960,488
2025-09-08	14.590	15.150	14.480	15.000	14.898	29,438,719
2025-09-05	13.880	14.350	13.830	14.340	14.242	16,148,900
2025-09-04	14.030	14.160	13.580	13.820	13.726	17,540,300
2025-09-03	14.270	14.360	13.890	14.100	14.004	17,717,148
2025-09-02	14.560	14.570	13.970	14.270	14.173	19,175,200
2025-09-01	14.760	14.790	14.480	14.530	14.431	14,014,600
2025-08-29	14.790	14.940	14.640	14.650	14.550	16,321,946
2025-08-28	14.840	15.000	14.330	14.790	14.689	24,606,076
2025-08-27	15.490	15.600	14.870	14.900	14.798	27,100,782
2025-08-26	15.390	15.550	15.320	15.420	15.315	24,690,709
2025-08-25	15.680	16.130	15.270	15.460	15.354	47,394,898
2025-08-22	14.560	15.770	14.430	15.500	15.394	54,387,767
2025-08-21	14.740	14.810	14.550	14.680	14.580	19,064,557
2025-08-20	14.710	14.790	14.570	14.750	14.649	18,609,004
2025-08-19	14.470	14.740	14.250	14.720	14.620	27,564,614
2025-08-18	14.380	14.520	14.340	14.460	14.361	19,930,202
2025-08-15	14.150	14.390	14.100	14.370	14.272	15,683,200
2025-08-14	14.550	14.560	14.160	14.190	14.093	23,037,041
2025-08-13	14.150	14.780	14.100	14.500	14.401	33,663,323
2025-08-12	14.120	14.190	14.030	14.100	14.004	9,505,866
2025-08-11	13.880	14.140	13.880	14.120	14.024	12,556,112
2025-08-08	14.000	14.020	13.890	13.950	13.855	8,093,421
2025-08-07	14.150	14.150	13.980	13.990	13.895	9,843,731
2025-08-06	13.920	14.120	13.820	14.090	13.994	13,235,474
2025-08-05	13.790	13.920	13.790	13.910	13.815	7,995,100
2025-08-04	13.680	13.790	13.590	13.780	13.686	6,119,173
2025-08-01	13.690	13.830	13.650	13.700	13.607	7,151,605
2025-07-31	13.780	13.960	13.620	13.690	13.597	11,008,782
2025-07-30	14.180	14.220	13.820	13.840	13.746	13,638,836
2025-07-29	14.220	14.300	14.050	14.160	14.063	14,155,400
2025-07-28	14.020	14.550	14.020	14.290	14.192	25,541,296

← NewerPage 5 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.