Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.100	12.300	12.000	12.000	11.865	6,118,200
2025-01-22	12.200	12.220	11.950	11.980	11.845	4,595,702
2025-01-21	12.260	12.320	12.030	12.220	12.083	5,000,400
2025-01-20	12.240	12.370	12.170	12.240	12.102	4,899,034
2025-01-17	12.120	12.300	12.040	12.150	12.013	4,743,800
2025-01-16	12.240	12.290	12.060	12.190	12.053	7,008,000
2025-01-15	12.310	12.430	12.160	12.260	12.122	5,711,900
2025-01-14	11.980	12.380	11.940	12.370	12.231	8,278,700
2025-01-13	11.710	12.080	11.520	11.930	11.796	6,743,602
2025-01-10	12.100	12.270	11.800	11.810	11.677	7,809,905
2025-01-09	11.880	12.150	11.820	12.070	11.934	6,569,000
2025-01-08	12.140	12.150	11.550	12.000	11.865	9,198,505
2025-01-07	11.610	11.990	11.610	11.990	11.855	7,962,200
2025-01-06	11.530	11.790	11.230	11.610	11.480	7,548,200
2025-01-03	11.910	12.020	11.480	11.490	11.361	8,122,156
2025-01-02	12.270	12.340	11.760	11.900	11.766	7,845,905
2024-12-31	12.760	12.840	12.210	12.220	12.083	9,046,759
2024-12-30	12.860	12.950	12.500	12.750	12.607	6,111,000
2024-12-27	12.810	13.100	12.760	12.830	12.686	10,436,500
2024-12-26	12.690	12.990	12.300	12.810	12.666	17,796,970
2024-12-25	13.540	13.610	13.050	13.180	13.032	8,240,800
2024-12-24	13.460	13.720	13.300	13.560	13.408	7,179,302
2024-12-23	13.990	14.040	13.290	13.330	13.180	9,879,400
2024-12-20	13.920	14.100	13.830	13.980	13.823	7,138,552
2024-12-19	13.650	13.970	13.600	13.930	13.773	6,997,550
2024-12-18	13.870	13.980	13.630	13.870	13.714	6,673,352
2024-12-17	14.190	14.390	13.730	13.790	13.635	10,675,000
2024-12-16	14.420	14.580	14.180	14.300	14.139	9,760,700
2024-12-13	14.820	14.840	14.440	14.460	14.297	10,800,600
2024-12-12	14.890	15.060	14.630	14.870	14.703	12,311,099
2024-12-11	14.870	14.970	14.740	14.950	14.782	12,807,400
2024-12-10	15.300	15.390	14.900	14.930	14.762	26,521,856
2024-12-09	14.880	15.370	14.600	15.020	14.851	19,665,520
2024-12-06	15.170	15.170	14.700	14.950	14.782	16,593,000
2024-12-05	14.190	15.300	14.190	14.970	14.802	23,851,970
2024-12-04	14.500	14.560	14.180	14.260	14.100	8,435,300
2024-12-03	14.690	14.730	14.450	14.570	14.406	10,067,649
2024-12-02	14.390	14.700	14.350	14.610	14.446	12,890,000
2024-11-29	13.840	14.540	13.800	14.400	14.238	15,877,750
2024-11-28	14.150	14.290	13.880	13.910	13.754	9,878,300
2024-11-27	13.900	14.200	13.480	14.170	14.011	12,502,658
2024-11-26	14.260	14.410	13.890	13.960	13.803	10,822,500
2024-11-25	14.420	14.540	13.820	14.290	14.129	12,776,100
2024-11-22	14.810	15.030	14.050	14.090	13.932	18,533,658
2024-11-21	14.870	15.180	14.640	14.900	14.733	18,987,558
2024-11-20	14.420	15.180	14.330	15.020	14.851	32,449,033
2024-11-19	13.820	14.910	13.810	14.630	14.466	38,735,330
2024-11-18	14.010	14.090	13.360	13.550	13.398	14,431,400
2024-11-15	14.370	14.540	13.930	13.940	13.783	13,405,042
2024-11-14	15.120	15.180	14.420	14.480	14.317	13,291,100
2024-11-13	15.140	15.250	14.700	15.140	14.970	16,905,694
2024-11-12	15.390	15.680	15.000	15.260	15.089	25,377,141
2024-11-11	14.980	15.430	14.810	15.430	15.257	23,280,599
2024-11-08	15.240	15.520	14.980	15.000	14.831	24,432,898
2024-11-07	14.950	15.250	14.770	15.080	14.911	21,608,900
2024-11-06	15.600	15.700	14.970	15.050	14.881	34,241,451
2024-11-05	14.600	14.990	14.400	14.970	14.802	27,651,543
2024-11-04	13.830	14.720	13.830	14.600	14.436	24,430,673
2024-11-01	14.650	14.960	13.830	13.830	13.675	25,255,668
2024-10-31	14.450	14.830	14.380	14.650	14.485	26,165,117

← NewerPage 8 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.