Zhejiang Vie Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.260	14.690	14.010	14.420	14.258	22,420,427
2024-10-29	14.830	14.830	14.100	14.130	13.971	23,190,100
2024-10-28	14.430	14.880	14.430	14.780	14.614	21,655,900
2024-10-25	14.380	14.590	14.330	14.430	14.268	14,131,700
2024-10-24	14.460	14.630	14.240	14.280	14.120	12,936,900
2024-10-23	14.550	14.780	14.360	14.460	14.297	21,436,642
2024-10-22	14.820	14.850	14.360	14.650	14.485	24,224,249
2024-10-21	14.190	14.650	14.190	14.570	14.406	24,063,400
2024-10-18	13.700	14.440	13.620	14.190	14.031	22,651,042
2024-10-17	13.900	14.070	13.660	13.730	13.576	14,969,284
2024-10-16	13.650	13.880	13.520	13.690	13.536	14,753,300
2024-10-15	14.000	14.320	13.810	13.820	13.665	22,860,391
2024-10-14	13.480	14.240	13.460	14.240	14.080	34,510,570
2024-10-11	14.780	16.440	14.080	14.200	14.040	45,695,551
2024-10-10	14.990	15.340	14.230	14.950	14.782	29,340,565
2024-10-09	15.900	15.900	15.030	15.030	14.861	37,205,878
2024-10-08	17.300	17.300	15.000	16.700	16.512	64,732,831
2024-09-30	14.770	15.800	14.380	15.770	15.593	56,833,537
2024-09-27	13.410	14.690	13.250	14.370	14.209	48,752,650
2024-09-26	12.870	13.890	12.810	13.430	13.279	43,814,995
2024-09-25	12.560	13.200	12.500	12.860	12.715	37,048,713
2024-09-24	12.570	12.700	12.200	12.580	12.439	29,155,450
2024-09-23	12.110	12.490	11.930	12.380	12.241	32,973,100
2024-09-20	11.160	12.280	11.110	12.280	12.142	26,256,500
2024-09-19	11.010	11.260	10.940	11.160	11.035	5,309,400
2024-09-18	10.960	11.050	10.750	10.950	10.827	4,627,000
2024-09-13	11.220	11.260	10.960	10.960	10.837	5,365,900
2024-09-12	11.370	11.490	11.180	11.190	11.064	4,947,900
2024-09-11	11.430	11.520	11.300	11.400	11.272	4,079,700
2024-09-10	11.320	11.590	11.210	11.510	11.381	6,502,500
2024-09-09	11.200	11.470	11.200	11.320	11.193	4,745,100
2024-09-06	11.710	11.850	11.350	11.350	11.222	6,629,000
2024-09-05	11.480	11.680	11.480	11.600	11.470	5,593,200
2024-09-04	11.380	11.580	11.300	11.480	11.351	5,909,300
2024-09-03	11.200	11.500	11.200	11.440	11.311	5,651,900
2024-09-02	11.450	11.600	11.250	11.250	11.124	8,548,100
2024-08-30	11.400	11.800	11.320	11.640	11.509	10,600,800
2024-08-29	11.020	11.490	10.930	11.380	11.252	7,988,200
2024-08-28	11.180	11.270	11.050	11.100	10.975	4,665,178
2024-08-27	11.450	11.520	11.130	11.160	11.035	5,762,500
2024-08-26	11.300	11.610	11.300	11.520	11.391	6,076,700
2024-08-23	11.300	11.440	11.190	11.320	11.193	4,995,778
2024-08-22	11.710	11.800	11.300	11.350	11.222	7,458,800
2024-08-21	11.550	11.800	11.550	11.710	11.578	5,191,300
2024-08-20	11.910	11.920	11.580	11.640	11.509	7,026,500
2024-08-19	12.000	12.100	11.860	11.870	11.737	6,107,901
2024-08-16	12.200	12.270	12.000	12.010	11.875	7,432,000
2024-08-15	12.010	12.260	11.780	12.210	12.073	10,207,200
2024-08-14	12.110	12.180	12.000	12.000	11.865	6,044,500
2024-08-13	11.990	12.180	11.940	12.120	11.984	6,249,000
2024-08-12	12.250	12.340	11.920	11.980	11.845	8,192,900
2024-08-09	12.190	12.530	12.170	12.180	12.043	12,139,300
2024-08-08	12.530	12.530	12.100	12.150	12.013	16,648,942
2024-08-07	12.710	12.990	12.660	12.730	12.587	13,204,604
2024-08-06	13.000	13.110	12.570	12.710	12.567	15,018,761
2024-08-05	13.150	13.300	12.580	12.580	12.439	21,810,002
2024-08-02	13.380	13.840	13.200	13.210	13.062	34,967,548
2024-08-01	13.100	13.650	13.000	13.580	13.427	28,527,600
2024-07-31	12.450	13.230	12.400	13.120	12.973	21,051,946
2024-07-30	12.330	12.730	12.200	12.490	12.350	15,198,300

← NewerPage 9 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.