Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	41.760	41.760	41.760	41.760	40.124	1
2025-08-05	41.920	41.920	41.920	41.920	40.278	0
2025-08-04	41.920	41.920	41.920	41.920	40.278	1
2025-08-01	41.600	41.600	41.600	41.600	39.971	10
2025-07-31	41.800	41.800	41.800	41.800	40.163	130
2025-07-30	43.240	43.240	43.240	43.240	41.547	0
2025-07-29	43.240	43.240	43.240	43.240	41.547	5
2025-07-28	44.500	44.500	44.500	44.500	42.757	0
2025-07-25	44.500	44.500	44.500	44.500	42.757	0
2025-07-24	44.850	44.850	44.500	44.500	42.757	6
2025-07-23	45.180	46.100	45.180	45.550	43.766	46
2025-07-22	44.520	45.160	44.520	45.160	43.391	137
2025-07-21	43.830	43.830	43.830	43.830	42.113	0
2025-07-18	43.800	43.830	43.800	43.830	42.113	3
2025-07-17	43.800	43.800	43.800	43.800	42.085	0
2025-07-16	43.800	43.800	43.800	43.800	42.085	0
2025-07-15	43.070	44.040	43.070	43.800	42.085	10
2025-07-14	41.200	41.200	41.200	41.200	39.586	0
2025-07-11	41.200	41.200	41.200	41.200	39.586	0
2025-07-10	41.200	41.200	41.200	41.200	39.586	0
2025-07-09	41.200	41.200	41.200	41.200	39.586	0
2025-07-08	41.200	41.200	41.200	41.200	39.586	14
2025-07-07	41.360	41.360	41.360	41.360	39.740	0
2025-07-04	41.360	41.360	41.360	41.360	39.740	0
2025-07-03	41.360	41.360	41.360	41.360	39.740	0
2025-07-02	41.360	41.360	41.360	41.360	39.740	0
2025-07-01	41.360	41.360	41.360	41.360	39.740	0
2025-06-30	41.360	41.360	41.360	41.360	39.740	0
2025-06-27	41.360	41.360	41.360	41.360	39.740	2
2025-06-26	41.360	41.360	41.360	41.360	39.740	0
2025-06-25	41.360	41.360	41.360	41.360	39.740	0
2025-06-24	41.360	41.360	41.360	41.360	39.740	0
2025-06-23	41.360	41.360	41.360	41.360	39.740	0
2025-06-20	41.360	41.360	41.360	41.360	39.740	0
2025-06-18	41.360	41.360	41.360	41.360	39.740	0
2025-06-17	41.360	41.360	41.360	41.360	39.740	0
2025-06-16	41.360	41.360	41.360	41.360	39.740	2
2025-06-13	41.910	41.910	41.910	41.910	40.269	0
2025-06-12	41.910	41.910	41.910	41.910	40.269	0
2025-06-11	41.910	41.910	41.910	41.910	40.269	0
2025-06-10	41.910	41.910	41.910	41.910	40.269	0
2025-06-09	41.610	41.910	41.610	41.910	40.269	5
2025-06-06	39.430	39.430	39.430	39.430	37.886	0
2025-06-05	39.430	39.430	39.430	39.430	37.886	0
2025-06-04	39.430	39.430	39.430	39.430	37.886	0
2025-06-03	39.430	39.430	39.430	39.430	37.886	0
2025-06-02	39.430	39.430	39.430	39.430	37.886	0
2025-05-30	38.150	39.430	38.150	39.430	37.886	18
2025-05-29	39.970	39.970	39.970	39.970	38.405	0
2025-05-28	39.970	39.970	39.970	39.970	38.405	0
2025-05-27	39.500	39.970	39.500	39.970	38.405	8
2025-05-26	41.320	41.320	41.320	41.320	39.702	0
2025-05-23	41.320	41.320	41.320	41.320	39.702	62
2025-05-22	40.870	40.870	40.870	40.870	39.269	0
2025-05-21	40.870	40.870	40.870	40.870	39.269	0
2025-05-20	40.960	41.360	40.870	40.870	39.269	297
2025-05-19	44.040	44.040	44.040	44.040	42.315	0
2025-05-16	43.110	44.040	43.110	44.040	42.315	9
2025-05-15	41.640	41.640	41.640	41.640	40.009	0
2025-05-14	41.640	41.640	41.640	41.640	40.009	0

← NewerPage 6 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.