Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.990	14.050	13.880	13.970	13.875	8,464,508
2025-07-24	13.810	14.050	13.800	14.000	13.904	11,355,477
2025-07-23	13.980	14.010	13.810	13.820	13.726	9,930,300
2025-07-22	14.010	14.060	13.900	13.940	13.845	12,041,334
2025-07-21	14.080	14.140	13.970	14.070	13.974	11,076,222
2025-07-18	14.020	14.160	13.950	14.040	13.944	10,099,874
2025-07-17	13.950	14.120	13.910	14.120	14.024	11,830,274
2025-07-16	13.810	14.060	13.810	14.000	13.904	11,719,558
2025-07-15	13.960	14.010	13.690	13.840	13.746	12,685,850
2025-07-14	13.910	14.050	13.870	13.960	13.865	9,368,434
2025-07-11	13.970	14.060	13.890	13.950	13.855	12,881,311
2025-07-10	14.150	14.210	13.990	14.010	13.914	14,580,336
2025-07-09	14.330	14.370	14.130	14.210	14.113	15,678,800
2025-07-08	14.250	14.380	14.100	14.340	14.242	22,877,400
2025-07-07	13.950	14.030	13.830	13.960	13.865	11,839,805
2025-07-04	14.160	14.230	14.000	14.030	13.934	14,447,300
2025-07-03	14.200	14.300	14.120	14.240	14.143	13,678,700
2025-07-02	14.320	14.550	14.060	14.200	14.103	19,699,100
2025-07-01	14.630	14.630	14.270	14.420	14.322	22,640,500
2025-06-30	14.630	14.720	14.320	14.640	14.540	27,809,900
2025-06-27	15.260	15.780	14.480	14.520	14.421	49,815,443
2025-06-26	14.530	15.060	14.470	14.720	14.620	40,056,800
2025-06-25	14.410	14.740	14.400	14.610	14.510	43,687,154
2025-06-24	14.360	14.960	14.300	14.610	14.510	65,076,710
2025-06-23	13.240	13.890	13.240	13.830	13.736	19,669,310
2025-06-20	13.680	14.180	13.480	13.570	13.477	25,768,596
2025-06-19	13.810	14.100	13.570	13.630	13.537	23,718,900
2025-06-18	13.410	14.080	13.280	13.900	13.805	33,158,300
2025-06-17	13.460	13.670	13.390	13.520	13.428	16,053,607
2025-06-16	13.310	13.520	13.260	13.500	13.348	12,616,700
2025-06-13	13.730	13.820	13.360	13.380	13.230	24,642,392
2025-06-12	13.970	14.080	13.800	13.900	13.744	24,570,877
2025-06-11	13.790	14.180	13.720	14.020	13.862	42,728,362
2025-06-10	13.900	13.920	13.410	13.640	13.487	31,039,300
2025-06-09	13.850	13.930	13.810	13.920	13.764	23,037,800
2025-06-06	13.930	13.990	13.720	13.850	13.694	26,607,300
2025-06-05	14.300	14.400	13.920	13.970	13.813	34,429,300
2025-06-04	14.200	14.220	13.710	14.110	13.951	41,406,586
2025-06-03	14.300	14.460	14.030	14.050	13.892	54,280,733
2025-05-30	15.600	15.800	14.490	14.680	14.515	84,005,286
2025-05-29	15.740	16.370	15.740	15.940	15.761	106,542,731
2025-05-28	15.000	16.180	15.000	15.580	15.405	114,664,593
2025-05-27	15.230	15.360	14.430	14.710	14.545	70,767,986
2025-05-26	15.700	15.920	15.060	15.160	14.990	85,706,056
2025-05-23	16.150	16.230	15.650	15.800	15.622	121,870,725
2025-05-22	16.010	16.800	14.830	14.850	14.683	102,264,973
2025-05-21	15.790	17.570	15.050	16.400	16.216	153,759,468
2025-05-20	15.970	15.970	15.560	15.970	15.791	102,503,877
2025-05-19	14.520	14.520	14.520	14.520	14.357	9,250,353
2025-05-16	13.200	13.200	13.190	13.200	13.052	14,721,000
2025-05-15	12.150	12.180	11.980	12.000	11.865	6,732,300
2025-05-14	12.240	12.280	12.080	12.160	12.023	5,956,101
2025-05-13	12.480	12.500	12.200	12.220	12.083	6,727,260
2025-05-12	12.410	12.440	12.270	12.370	12.231	7,709,700
2025-05-09	12.370	12.730	12.100	12.100	11.964	10,338,700
2025-05-08	12.190	12.420	12.140	12.400	12.261	6,916,100
2025-05-07	12.440	12.480	12.060	12.190	12.053	8,097,553
2025-05-06	12.090	12.250	12.040	12.250	12.112	7,323,401
2025-04-30	11.810	12.090	11.800	11.960	11.826	6,760,353
2025-04-29	11.520	11.950	11.450	11.820	11.687	7,818,090

← NewerPage 6 of 21 · 1,212 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.