Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	41.880	41.880	41.880	41.880	38.912	5
2024-05-24	44.080	44.080	44.080	44.080	40.956	0
2024-05-23	44.080	44.080	44.080	44.080	40.956	0
2024-05-22	42.000	44.080	42.000	44.080	40.956	1,500
2024-05-21	43.080	43.080	43.080	43.080	40.027	0
2024-05-20	43.080	43.080	43.080	43.080	40.027	103
2024-05-17	44.690	44.690	44.690	44.690	41.523	2
2024-05-16	44.000	44.000	44.000	44.000	40.882	1
2024-05-15	42.600	42.600	42.600	42.600	39.581	30
2024-05-14	42.160	42.160	42.160	42.160	39.172	5
2024-05-13	41.000	42.840	41.000	42.840	39.804	1,040
2024-05-10	40.840	40.840	40.840	40.840	37.946	0
2024-05-09	40.840	40.840	40.840	40.840	37.946	2
2024-05-08	40.350	40.350	40.000	40.000	37.165	1,080
2024-05-07	40.950	40.950	40.950	40.950	38.048	0
2024-05-06	41.540	41.540	40.950	40.950	38.048	56
2024-05-03	41.320	41.320	41.320	41.320	38.392	0
2024-05-02	39.500	41.320	39.500	41.320	38.392	712
2024-04-30	39.600	39.640	39.500	39.500	36.701	1,502
2024-04-29	40.520	40.520	40.520	40.520	37.649	0
2024-04-26	40.520	40.520	40.520	40.520	37.649	1
2024-04-25	40.770	40.770	40.770	40.770	37.881	4
2024-04-24	40.720	40.720	40.720	40.720	37.834	0
2024-04-23	40.880	40.880	40.720	40.720	37.834	3
2024-04-22	40.520	40.520	40.520	40.520	37.649	1
2024-04-19	41.920	41.920	41.920	41.920	38.949	0
2024-04-18	41.920	41.920	41.920	41.920	38.949	0
2024-04-17	41.920	41.920	41.920	41.920	38.949	0
2024-04-16	41.920	41.920	41.920	41.920	38.949	0
2024-04-15	41.920	41.920	41.920	41.920	38.949	50
2024-04-12	44.120	44.120	44.120	44.120	40.993	0
2024-04-11	44.120	44.120	44.120	44.120	40.993	0
2024-04-10	44.120	44.120	44.120	44.120	40.993	0
2024-04-09	44.120	44.120	44.120	44.120	40.993	0
2024-04-08	44.120	44.120	44.120	44.120	40.993	0
2024-04-05	44.120	44.120	44.120	44.120	40.993	0
2024-04-04	44.120	44.120	44.120	44.120	40.993	0
2024-04-03	43.520	44.440	43.520	44.120	40.993	12
2024-04-02	44.240	44.240	44.240	44.240	41.105	0
2024-04-01	44.240	44.240	44.240	44.240	41.105	2
2024-03-28	41.520	41.640	41.520	41.640	38.689	7
2024-03-27	44.240	44.240	44.240	44.240	41.105	0
2024-03-26	44.240	44.240	44.240	44.240	41.105	0
2024-03-25	44.240	44.240	44.240	44.240	41.105	0
2024-03-22	44.240	44.240	44.240	44.240	41.105	0
2024-03-21	44.240	44.240	44.240	44.240	41.105	2
2024-03-20	43.320	43.320	43.320	43.320	40.250	0
2024-03-19	43.320	43.320	43.320	43.320	40.250	1
2024-03-18	44.260	44.260	43.330	43.350	40.278	37
2024-03-15	44.270	44.270	44.270	44.270	41.133	0
2024-03-14	44.270	44.270	44.270	44.270	41.133	0
2024-03-13	44.640	44.640	44.270	44.270	41.133	51
2024-03-12	42.580	42.580	42.580	42.580	38.641	0
2024-03-11	43.160	43.160	42.580	42.580	38.641	17
2024-03-08	44.500	44.500	44.500	44.500	40.383	0
2024-03-07	44.500	44.500	44.500	44.500	40.383	0
2024-03-06	44.500	44.500	44.500	44.500	40.383	0
2024-03-05	44.500	44.500	44.500	44.500	40.383	0
2024-03-04	44.990	44.990	44.500	44.500	40.383	6
2024-03-01	48.110	48.110	48.110	48.110	43.659	13

← NewerPage 11 of 21 · 1,244 trading daysOlder →

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.