Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	49.100	49.100	46.950	47.850	43.423	106
2024-02-28	43.990	49.440	43.990	48.280	43.814	1,831
2024-02-27	41.440	41.440	41.440	41.440	37.606	0
2024-02-26	41.440	41.440	41.440	41.440	37.606	0
2024-02-23	41.440	41.440	41.440	41.440	37.606	0
2024-02-22	41.040	41.440	41.040	41.440	37.606	2
2024-02-21	42.000	42.000	40.600	40.600	36.844	3
2024-02-20	41.500	41.500	41.500	41.500	37.661	0
2024-02-19	41.500	41.500	41.500	41.500	37.661	0
2024-02-16	41.500	41.500	41.500	41.500	37.661	0
2024-02-15	41.500	41.500	41.500	41.500	37.661	0
2024-02-14	41.500	41.500	41.500	41.500	37.661	0
2024-02-09	41.280	41.500	41.280	41.500	37.661	66
2024-02-08	40.480	40.480	40.480	40.480	36.735	0
2024-02-07	40.480	40.480	40.480	40.480	36.735	0
2024-02-06	40.480	40.480	40.480	40.480	36.735	0
2024-02-05	40.440	40.480	40.440	40.480	36.735	26
2024-02-02	40.340	40.340	40.340	40.340	36.608	0
2024-02-01	40.000	40.340	40.000	40.340	36.608	254
2024-01-31	36.900	36.900	36.900	36.900	33.486	0
2024-01-30	36.900	36.900	36.900	36.900	33.486	0
2024-01-29	36.900	36.900	36.900	36.900	33.486	0
2024-01-26	36.900	36.900	36.900	36.900	33.486	0
2024-01-25	36.900	36.900	36.900	36.900	33.486	0
2024-01-24	36.900	36.900	36.900	36.900	33.486	0
2024-01-23	36.900	36.900	36.900	36.900	33.486	0
2024-01-22	36.330	37.120	36.330	36.900	33.486	79
2024-01-19	39.040	39.040	39.040	39.040	35.428	0
2024-01-18	39.040	39.040	39.040	39.040	35.428	25
2024-01-17	39.000	39.000	38.920	38.920	35.320	128
2024-01-16	43.380	43.380	43.380	43.380	39.367	0
2024-01-15	43.380	43.380	43.380	43.380	39.367	0
2024-01-12	43.380	43.380	43.380	43.380	39.367	0
2024-01-11	43.380	43.380	43.380	43.380	39.367	0
2024-01-10	43.380	43.380	43.380	43.380	39.367	0
2024-01-09	43.380	43.380	43.380	43.380	39.367	0
2024-01-08	43.380	43.380	43.380	43.380	39.367	0
2024-01-05	43.380	43.380	43.380	43.380	39.367	2
2024-01-04	42.520	42.520	42.520	42.520	38.587	0
2024-01-03	42.520	42.520	42.520	42.520	38.587	0
2024-01-02	42.110	42.520	42.110	42.520	38.587	4
2023-12-28	40.560	40.560	40.560	40.560	36.808	0
2023-12-27	40.560	40.560	40.560	40.560	36.808	0
2023-12-26	40.560	40.560	40.560	40.560	36.808	3
2023-12-22	40.360	40.360	40.360	40.360	36.626	0
2023-12-21	40.360	40.360	40.360	40.360	36.626	400
2023-12-20	39.500	39.500	39.500	39.500	35.846	0
2023-12-19	39.500	39.500	39.500	39.500	35.846	0
2023-12-18	39.500	39.500	39.500	39.500	35.846	0
2023-12-15	39.500	39.500	39.500	39.500	35.846	0
2023-12-14	39.700	39.700	39.500	39.500	35.846	15
2023-12-13	38.820	38.820	38.820	38.820	35.229	0
2023-12-12	38.680	38.820	38.680	38.820	35.229	8
2023-12-11	40.610	40.610	40.610	40.610	36.853	0
2023-12-08	40.610	40.610	40.610	40.610	36.853	0
2023-12-07	40.610	40.610	40.610	40.610	36.853	0
2023-12-06	40.610	40.610	40.610	40.610	36.853	0
2023-12-05	40.610	40.610	40.610	40.610	36.853	0
2023-12-04	40.610	40.610	40.610	40.610	36.853	0
2023-12-01	40.610	40.610	40.610	40.610	36.853	0

← NewerPage 12 of 21 · 1,250 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.