Vipshop Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 37.000 | 37.000 | 37.000 | 37.000 | 34.378 | 0 |
| 2024-08-16 | 37.000 | 37.000 | 37.000 | 37.000 | 34.378 | 2 |
| 2024-08-15 | 37.000 | 37.000 | 37.000 | 37.000 | 34.378 | 12 |
| 2024-08-14 | 36.840 | 36.840 | 36.840 | 36.840 | 34.229 | 2 |
| 2024-08-13 | 38.400 | 38.400 | 38.400 | 38.400 | 35.679 | 0 |
| 2024-08-12 | 38.750 | 38.750 | 38.400 | 38.400 | 35.679 | 400 |
| 2024-08-09 | 38.750 | 38.750 | 38.750 | 38.750 | 36.004 | 310 |
| 2024-08-08 | 38.750 | 38.750 | 38.750 | 38.750 | 36.004 | 0 |
| 2024-08-07 | 38.750 | 38.750 | 38.750 | 38.750 | 36.004 | 0 |
| 2024-08-06 | 38.750 | 38.750 | 38.750 | 38.750 | 36.004 | 100 |
| 2024-08-05 | 37.360 | 38.760 | 37.360 | 38.760 | 36.013 | 56 |
| 2024-08-02 | 37.000 | 37.760 | 36.990 | 37.760 | 35.084 | 53 |
| 2024-08-01 | 38.040 | 38.040 | 38.040 | 38.040 | 35.344 | 0 |
| 2024-07-31 | 38.040 | 38.040 | 38.040 | 38.040 | 35.344 | 0 |
| 2024-07-30 | 38.600 | 38.600 | 38.040 | 38.040 | 35.344 | 80 |
| 2024-07-29 | 38.080 | 38.080 | 38.080 | 38.080 | 35.382 | 0 |
| 2024-07-26 | 38.200 | 38.300 | 38.080 | 38.080 | 35.382 | 37 |
| 2024-07-25 | 38.080 | 38.080 | 38.080 | 38.080 | 35.382 | 1 |
| 2024-07-24 | 37.920 | 37.920 | 37.920 | 37.920 | 35.233 | 4 |
| 2024-07-23 | 38.980 | 38.980 | 38.980 | 38.980 | 36.218 | 0 |
| 2024-07-22 | 38.980 | 38.980 | 38.980 | 38.980 | 36.218 | 0 |
| 2024-07-19 | 38.980 | 38.980 | 38.980 | 38.980 | 36.218 | 0 |
| 2024-07-18 | 38.980 | 38.980 | 38.980 | 38.980 | 36.218 | 350 |
| 2024-07-17 | 37.400 | 37.400 | 37.400 | 37.400 | 34.750 | 7 |
| 2024-07-16 | 37.000 | 37.400 | 37.000 | 37.400 | 34.750 | 7 |
| 2024-07-15 | 38.000 | 38.000 | 38.000 | 38.000 | 35.307 | 26 |
| 2024-07-12 | 38.300 | 38.300 | 38.300 | 38.300 | 35.586 | 7 |
| 2024-07-11 | 36.000 | 36.000 | 36.000 | 36.000 | 33.449 | 0 |
| 2024-07-10 | 36.000 | 36.000 | 36.000 | 36.000 | 33.449 | 80 |
| 2024-07-09 | 36.350 | 36.350 | 36.350 | 36.350 | 33.774 | 0 |
| 2024-07-08 | 36.350 | 36.350 | 36.350 | 36.350 | 33.774 | 70 |
| 2024-07-05 | 37.640 | 37.640 | 36.360 | 36.360 | 33.783 | 520 |
| 2024-07-04 | 37.270 | 37.270 | 37.270 | 37.270 | 34.629 | 19 |
| 2024-07-03 | 36.520 | 36.520 | 36.520 | 36.520 | 33.932 | 1 |
| 2024-07-02 | 36.520 | 36.520 | 36.520 | 36.520 | 33.932 | 0 |
| 2024-07-01 | 36.640 | 36.640 | 36.480 | 36.520 | 33.932 | 60 |
| 2024-06-28 | 36.640 | 36.640 | 36.640 | 36.640 | 34.044 | 3 |
| 2024-06-27 | 36.880 | 36.880 | 36.880 | 36.880 | 34.267 | 10 |
| 2024-06-26 | 37.680 | 37.680 | 37.680 | 37.680 | 35.010 | 0 |
| 2024-06-25 | 37.900 | 37.900 | 37.680 | 37.680 | 35.010 | 183 |
| 2024-06-24 | 38.160 | 38.160 | 38.160 | 38.160 | 35.456 | 2 |
| 2024-06-21 | 39.210 | 39.210 | 39.210 | 39.210 | 36.431 | 0 |
| 2024-06-20 | 41.110 | 41.110 | 39.210 | 39.210 | 36.431 | 142 |
| 2024-06-19 | 41.540 | 41.540 | 41.540 | 41.540 | 38.596 | 15 |
| 2024-06-18 | 40.990 | 40.990 | 40.990 | 40.990 | 38.085 | 0 |
| 2024-06-17 | 40.990 | 40.990 | 40.990 | 40.990 | 38.085 | 0 |
| 2024-06-14 | 41.360 | 41.360 | 40.990 | 40.990 | 38.085 | 23 |
| 2024-06-13 | 42.000 | 42.000 | 42.000 | 42.000 | 39.024 | 0 |
| 2024-06-12 | 42.000 | 42.000 | 42.000 | 42.000 | 39.024 | 0 |
| 2024-06-11 | 42.000 | 42.000 | 42.000 | 42.000 | 39.024 | 0 |
| 2024-06-10 | 42.000 | 42.000 | 42.000 | 42.000 | 39.024 | 0 |
| 2024-06-07 | 42.000 | 42.000 | 42.000 | 42.000 | 39.024 | 0 |
| 2024-06-06 | 42.000 | 42.000 | 42.000 | 42.000 | 39.024 | 0 |
| 2024-06-05 | 42.000 | 42.000 | 42.000 | 42.000 | 39.024 | 0 |
| 2024-06-04 | 42.000 | 42.000 | 42.000 | 42.000 | 39.024 | 6 |
| 2024-06-03 | 41.000 | 41.000 | 41.000 | 41.000 | 38.095 | 0 |
| 2024-05-31 | 41.000 | 41.000 | 41.000 | 41.000 | 38.095 | 0 |
| 2024-05-29 | 41.000 | 41.000 | 41.000 | 41.000 | 38.095 | 0 |
| 2024-05-28 | 41.000 | 41.000 | 41.000 | 41.000 | 38.095 | 2 |
| 2024-05-27 | 41.880 | 41.880 | 41.880 | 41.880 | 38.912 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 1.4458 CNY |
| 2025-04-09 | 1.2596 CNY |
| 2024-03-13 | 0.9919 CNY |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.