Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	41.640	41.640	41.640	41.640	40.009	0
2025-05-12	41.480	41.640	41.480	41.640	40.009	81
2025-05-09	41.650	41.650	41.650	41.650	40.019	0
2025-05-08	41.650	41.650	41.650	41.650	40.019	0
2025-05-07	41.650	41.650	41.650	41.650	40.019	0
2025-05-06	41.650	41.650	41.650	41.650	40.019	13
2025-05-05	40.500	40.630	40.250	40.630	39.039	544
2025-05-02	38.440	38.440	38.440	38.440	36.935	0
2025-04-30	38.440	38.440	38.440	38.440	36.935	0
2025-04-29	38.440	38.440	38.440	38.440	36.935	0
2025-04-28	38.760	38.760	38.440	38.440	36.935	77
2025-04-25	37.620	37.620	37.620	37.620	36.147	0
2025-04-24	37.620	37.620	37.620	37.620	36.147	0
2025-04-23	37.620	37.620	37.620	37.620	36.147	155
2025-04-22	36.860	36.860	36.860	36.860	35.416	6
2025-04-17	36.640	36.640	36.640	36.640	35.205	0
2025-04-16	37.220	37.220	36.110	36.640	35.205	24
2025-04-15	37.400	37.480	37.340	37.340	35.878	22
2025-04-14	36.620	36.620	36.540	36.540	35.109	8
2025-04-11	36.890	36.900	36.740	36.740	35.301	533
2025-04-10	40.080	40.080	40.080	40.080	38.510	0
2025-04-09	40.080	40.080	40.080	40.080	38.510	6
2025-04-08	38.180	39.240	38.180	38.180	35.474	28
2025-04-07	39.530	40.830	38.830	38.830	36.078	20
2025-04-04	44.080	44.080	44.080	44.080	40.956	0
2025-04-03	44.080	44.080	44.080	44.080	40.956	0
2025-04-02	44.080	44.080	44.080	44.080	40.956	1
2025-04-01	46.200	46.200	46.200	46.200	42.926	0
2025-03-31	46.200	46.200	46.200	46.200	42.926	0
2025-03-28	46.120	46.200	46.120	46.200	42.926	6
2025-03-27	48.280	48.280	48.280	48.280	44.859	0
2025-03-26	48.280	48.280	48.280	48.280	44.859	0
2025-03-25	48.280	48.280	48.280	48.280	44.859	1
2025-03-24	47.800	47.800	47.800	47.800	44.413	0
2025-03-21	47.800	47.800	47.800	47.800	44.413	0
2025-03-20	47.800	47.800	47.800	47.800	44.413	0
2025-03-19	47.800	47.800	47.800	47.800	44.413	0
2025-03-18	47.800	47.800	47.800	47.800	44.413	0
2025-03-17	47.800	47.800	47.800	47.800	44.413	0
2025-03-14	47.800	47.800	47.800	47.800	44.413	1
2025-03-13	48.320	48.320	48.320	48.320	44.896	0
2025-03-12	48.320	48.320	48.320	48.320	44.896	0
2025-03-11	48.320	48.320	48.320	48.320	44.896	0
2025-03-10	47.900	48.320	47.900	48.320	44.896	68
2025-03-07	48.620	48.620	48.620	48.620	45.175	0
2025-03-06	52.080	52.080	48.220	48.620	45.175	34
2025-03-05	43.160	43.160	43.160	43.160	40.102	0
2025-02-28	43.160	43.160	43.160	43.160	40.102	0
2025-02-27	43.160	43.160	43.160	43.160	40.102	4
2025-02-26	44.600	46.040	44.600	45.760	42.517	531
2025-02-25	39.580	39.580	39.580	39.580	36.775	0
2025-02-24	39.580	39.580	39.580	39.580	36.775	4
2025-02-21	42.360	42.360	42.360	42.360	39.358	2
2025-02-20	41.000	41.050	41.000	41.020	38.113	10
2025-02-19	45.700	45.700	45.700	45.700	42.462	0
2025-02-18	45.700	45.700	45.700	45.700	42.462	0
2025-02-17	45.700	45.700	45.700	45.700	42.462	0
2025-02-14	44.900	45.700	44.900	45.700	42.462	14
2025-02-13	44.500	44.500	44.500	44.500	41.347	2
2025-02-12	44.300	44.300	44.300	44.300	41.161	0

← NewerPage 7 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.