Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	50.450	50.450	50.450	50.450	48.474	0
2025-10-28	50.450	50.450	50.450	50.450	48.474	0
2025-10-27	50.450	50.450	50.450	50.450	48.474	0
2025-10-24	50.450	50.450	50.450	50.450	48.474	0
2025-10-23	50.450	50.450	50.450	50.450	48.474	0
2025-10-22	50.450	50.450	50.450	50.450	48.474	0
2025-10-21	50.450	50.450	50.450	50.450	48.474	0
2025-10-20	50.450	50.450	50.450	50.450	48.474	0
2025-10-17	50.450	50.450	50.450	50.450	48.474	0
2025-10-16	50.450	50.450	50.450	50.450	48.474	18
2025-10-15	49.000	49.000	49.000	49.000	47.081	0
2025-10-14	49.000	49.000	49.000	49.000	47.081	0
2025-10-13	49.000	49.000	49.000	49.000	47.081	0
2025-10-10	49.000	49.000	49.000	49.000	47.081	0
2025-10-09	49.000	49.000	49.000	49.000	47.081	0
2025-10-08	49.000	49.000	49.000	49.000	47.081	0
2025-10-07	49.000	49.000	49.000	49.000	47.081	0
2025-10-06	49.000	49.000	49.000	49.000	47.081	0
2025-10-03	49.000	49.000	49.000	49.000	47.081	0
2025-10-02	49.000	49.000	49.000	49.000	47.081	0
2025-10-01	49.000	49.000	49.000	49.000	47.081	0
2025-09-30	49.000	49.000	49.000	49.000	47.081	0
2025-09-29	49.000	49.000	49.000	49.000	47.081	0
2025-09-26	49.000	49.000	49.000	49.000	47.081	2
2025-09-25	48.400	48.400	48.400	48.400	46.504	0
2025-09-24	48.400	48.400	48.400	48.400	46.504	0
2025-09-23	48.400	48.400	48.400	48.400	46.504	0
2025-09-22	48.400	48.400	48.400	48.400	46.504	0
2025-09-19	48.400	48.400	48.400	48.400	46.504	0
2025-09-18	48.400	48.400	48.400	48.400	46.504	0
2025-09-17	48.400	48.400	48.400	48.400	46.504	0
2025-09-16	48.400	48.400	48.400	48.400	46.504	0
2025-09-15	48.400	48.400	48.400	48.400	46.504	3
2025-09-12	48.100	48.100	48.100	48.100	46.216	1,500
2025-09-11	47.540	47.540	47.540	47.540	45.678	0
2025-09-10	47.540	47.540	47.540	47.540	45.678	0
2025-09-09	47.090	47.540	47.090	47.540	45.678	24
2025-09-08	46.860	47.100	46.860	47.050	45.207	16
2025-09-05	46.800	46.830	46.800	46.830	44.996	2
2025-09-04	46.200	46.200	46.200	46.200	44.391	1
2025-09-03	45.900	45.900	45.900	45.900	44.102	0
2025-09-02	45.900	45.900	45.900	45.900	44.102	0
2025-09-01	45.900	45.900	45.900	45.900	44.102	0
2025-08-29	45.900	45.900	45.900	45.900	44.102	0
2025-08-28	45.900	45.900	45.900	45.900	44.102	0
2025-08-27	45.900	45.900	45.900	45.900	44.102	2
2025-08-26	45.900	45.900	45.900	45.900	44.102	2
2025-08-25	46.940	47.000	46.650	46.650	44.823	6
2025-08-22	46.450	46.450	46.450	46.450	44.631	1
2025-08-21	45.800	45.800	45.800	45.800	44.006	0
2025-08-20	45.800	45.800	45.800	45.800	44.006	0
2025-08-19	45.800	45.800	45.800	45.800	44.006	0
2025-08-18	45.700	45.800	45.700	45.800	44.006	448
2025-08-15	46.900	46.920	46.100	46.100	44.295	7
2025-08-14	46.300	47.000	46.300	46.880	45.044	1,206
2025-08-13	41.640	41.640	41.640	41.640	40.009	0
2025-08-12	41.640	41.640	41.640	41.640	40.009	1
2025-08-11	41.840	41.840	41.840	41.840	40.201	1
2025-08-08	41.760	41.760	41.760	41.760	40.124	0
2025-08-07	41.760	41.760	41.760	41.760	40.124	0

← NewerPage 5 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.