Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.840	11.860	11.500	11.520	11.391	6,233,100
2025-04-25	11.730	11.900	11.690	11.840	11.707	6,798,500
2025-04-24	11.820	11.960	11.650	11.690	11.559	9,152,900
2025-04-23	11.590	11.920	11.540	11.850	11.717	11,734,004
2025-04-22	11.400	11.530	11.350	11.410	11.282	6,147,300
2025-04-21	11.180	11.450	11.110	11.430	11.302	5,458,100
2025-04-18	11.120	11.210	11.000	11.170	11.044	4,952,800
2025-04-17	11.200	11.350	11.080	11.120	10.995	4,457,000
2025-04-16	11.380	11.540	11.030	11.230	11.104	6,317,271
2025-04-15	11.500	11.530	11.220	11.380	11.252	5,896,900
2025-04-14	11.290	11.580	11.290	11.450	11.321	8,320,477
2025-04-11	11.030	11.300	11.010	11.140	11.015	8,351,400
2025-04-10	11.010	11.420	11.010	11.170	11.044	14,005,795
2025-04-09	10.290	10.870	9.700	10.780	10.659	16,367,177
2025-04-08	11.130	11.500	10.550	10.770	10.649	22,808,112
2025-04-07	12.020	12.300	11.720	11.720	11.588	5,422,755
2025-04-03	13.030	13.290	12.890	13.020	12.874	7,890,602
2025-04-02	13.120	13.380	12.960	13.160	13.012	8,721,055
2025-04-01	12.900	13.400	12.900	13.050	12.903	8,879,234
2025-03-31	13.070	13.140	12.650	12.920	12.775	9,870,900
2025-03-28	13.380	13.440	13.130	13.140	12.992	8,275,449
2025-03-27	13.560	13.660	13.340	13.370	13.220	10,929,200
2025-03-26	13.270	13.900	13.270	13.760	13.605	17,323,589
2025-03-25	13.460	13.800	13.220	13.300	13.151	12,403,495
2025-03-24	13.860	13.910	13.100	13.460	13.309	17,886,794
2025-03-21	14.320	14.320	13.780	13.830	13.675	24,554,359
2025-03-20	13.900	14.700	13.900	14.420	14.258	38,468,921
2025-03-19	14.050	14.530	13.940	14.010	13.853	25,597,652
2025-03-18	14.130	14.180	13.920	14.000	13.843	14,990,146
2025-03-17	14.040	14.150	13.800	14.080	13.922	16,367,976
2025-03-14	14.150	14.150	13.870	14.020	13.862	22,068,606
2025-03-13	14.180	14.220	13.730	14.150	13.991	23,443,462
2025-03-12	13.990	14.370	13.770	14.260	14.100	36,148,719
2025-03-11	13.900	14.000	13.700	13.930	13.773	16,222,910
2025-03-10	13.910	14.240	13.880	14.060	13.902	23,256,550
2025-03-07	13.800	14.380	13.770	14.140	13.981	39,181,700
2025-03-06	13.930	14.070	13.880	13.990	13.833	26,628,198
2025-03-05	14.150	14.280	13.820	13.930	13.773	39,857,974
2025-03-04	12.730	14.030	12.620	14.030	13.872	18,319,488
2025-03-03	12.730	13.000	12.590	12.750	12.607	7,482,500
2025-02-28	13.380	13.480	12.650	12.660	12.518	11,101,300
2025-02-27	13.560	13.590	13.100	13.350	13.200	9,762,073
2025-02-26	13.530	13.700	13.460	13.520	13.368	10,188,373
2025-02-25	13.260	13.730	13.190	13.530	13.378	11,307,253
2025-02-24	13.600	13.660	13.280	13.430	13.279	11,549,800
2025-02-21	13.750	13.780	13.490	13.530	13.378	14,214,400
2025-02-20	13.330	13.680	13.210	13.630	13.477	18,005,100
2025-02-19	12.950	13.290	12.930	13.290	13.141	9,941,400
2025-02-18	13.280	13.340	12.840	12.900	12.755	9,209,600
2025-02-17	13.130	13.300	13.070	13.250	13.101	9,505,602
2025-02-14	12.970	13.220	12.900	13.080	12.933	7,555,200
2025-02-13	13.200	13.350	13.010	13.030	12.884	8,164,900
2025-02-12	13.070	13.250	12.930	13.190	13.042	9,360,900
2025-02-11	13.210	13.300	12.990	13.070	12.923	8,328,800
2025-02-10	13.010	13.250	12.910	13.190	13.042	12,783,600
2025-02-07	13.260	13.260	12.800	13.030	12.884	19,225,900
2025-02-06	12.340	13.140	12.200	13.120	12.973	17,272,800
2025-02-05	12.000	12.350	12.000	12.350	12.211	7,361,350
2025-01-27	12.180	12.290	11.930	11.930	11.796	5,314,900
2025-01-24	11.920	12.160	11.880	12.130	11.994	4,833,400

← NewerPage 7 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.