Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.210	35.210	35.210	35.210	35.210	1
2026-04-27	35.210	35.210	35.210	35.210	35.210	0
2026-04-24	35.210	35.210	35.210	35.210	35.210	0
2026-04-23	35.210	35.210	35.210	35.210	35.210	2
2026-04-22	39.000	39.000	39.000	39.000	39.000	0
2026-04-20	39.000	39.000	39.000	39.000	39.000	0
2026-04-17	39.000	39.000	39.000	39.000	39.000	164
2026-04-16	38.890	38.890	38.720	38.720	38.720	150
2026-04-15	37.240	37.830	37.240	37.800	37.800	69
2026-04-14	37.510	37.510	37.510	37.510	37.510	1
2026-04-13	38.990	38.990	37.200	37.200	37.200	83
2026-04-10	37.790	37.790	37.500	37.610	37.610	415
2026-04-09	39.020	39.020	39.020	39.020	39.020	0
2026-04-08	38.490	40.100	38.490	39.020	37.408	233
2026-04-07	39.410	39.410	38.490	38.490	36.900	1,947
2026-04-06	39.200	39.200	38.280	38.490	36.900	279
2026-04-02	38.850	38.850	38.850	38.850	37.328	0
2026-04-01	40.640	40.640	38.680	38.850	37.328	170
2026-03-31	41.240	41.240	40.400	40.560	38.971	304
2026-03-30	42.450	42.450	42.200	42.200	40.547	160
2026-03-27	40.980	40.980	40.980	40.980	39.375	0
2026-03-26	40.980	40.980	40.980	40.980	39.375	0
2026-03-25	40.980	40.980	40.980	40.980	39.375	0
2026-03-24	40.440	40.980	40.440	40.980	39.375	12
2026-03-23	40.770	40.770	40.770	40.770	39.173	21
2026-03-20	40.960	40.960	40.960	40.960	39.356	0
2026-03-19	40.960	40.960	40.960	40.960	39.356	0
2026-03-18	41.040	41.040	40.960	40.960	39.356	15
2026-03-17	41.320	41.320	41.320	41.320	39.702	0
2026-03-16	41.320	41.320	41.320	41.320	39.702	0
2026-03-13	41.320	41.320	41.320	41.320	39.702	0
2026-03-12	41.320	41.320	41.320	41.320	39.702	0
2026-03-11	41.800	41.800	41.320	41.320	39.702	102
2026-03-10	43.320	43.320	43.320	43.320	41.623	110
2026-03-09	41.080	41.080	41.080	41.080	39.471	20
2026-03-06	42.080	42.080	42.080	42.080	40.432	3
2026-03-05	44.600	44.600	44.600	44.600	42.853	0
2026-03-04	44.600	44.600	44.600	44.600	42.853	0
2026-03-03	44.600	44.600	44.600	44.600	42.853	0
2026-03-02	44.600	44.600	44.600	44.600	42.853	0
2026-02-27	44.600	44.600	44.600	44.600	42.853	2
2026-02-26	45.000	45.000	45.000	45.000	43.238	1,000
2026-02-25	45.350	45.350	45.350	45.350	43.574	0
2026-02-24	45.350	45.350	45.350	45.350	43.574	0
2026-02-23	45.350	45.350	45.350	45.350	43.574	0
2026-02-20	45.350	45.350	45.350	45.350	43.574	1
2026-02-19	44.240	44.240	44.240	44.240	42.507	0
2026-02-18	44.240	44.240	44.240	44.240	42.507	0
2026-02-13	44.240	44.240	44.240	44.240	42.507	0
2026-02-12	44.240	44.240	44.240	44.240	42.507	1
2026-02-11	45.840	45.840	45.840	45.840	44.045	0
2026-02-10	45.840	45.840	45.840	45.840	44.045	3
2026-02-09	46.530	46.530	46.530	46.530	44.708	1,000
2026-02-06	45.600	45.600	45.600	45.600	43.814	0
2026-02-05	45.600	45.600	45.600	45.600	43.814	1
2026-02-04	49.800	49.800	49.800	49.800	47.850	0
2026-02-03	49.800	49.800	49.800	49.800	47.850	0
2026-02-02	49.800	49.800	49.800	49.800	47.850	0
2026-01-30	49.800	49.800	49.800	49.800	47.850	0
2026-01-29	49.800	49.800	49.800	49.800	47.850	0

← NewerPage 3 of 5 · 247 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.