Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	44.300	44.300	44.300	44.300	41.161	0
2025-02-10	44.790	44.840	44.000	44.300	41.161	22
2025-02-07	40.500	40.500	40.500	40.500	37.630	0
2025-02-06	40.500	40.500	40.500	40.500	37.630	0
2025-02-05	40.500	40.500	40.500	40.500	37.630	0
2025-02-04	40.500	40.500	40.500	40.500	37.630	0
2025-02-03	40.500	40.500	40.500	40.500	37.630	5
2025-01-31	42.230	42.230	42.230	42.230	39.237	0
2025-01-30	42.230	42.230	42.230	42.230	39.237	0
2025-01-29	43.050	43.050	42.230	42.230	39.237	5
2025-01-28	43.500	43.500	43.500	43.500	40.417	0
2025-01-27	43.500	43.500	43.500	43.500	40.417	0
2025-01-24	43.200	43.500	43.200	43.500	40.417	983
2025-01-23	39.100	39.100	39.100	39.100	36.329	0
2025-01-22	39.100	39.100	39.100	39.100	36.329	0
2025-01-21	39.100	39.100	39.100	39.100	36.329	0
2025-01-20	39.100	39.100	39.100	39.100	36.329	0
2025-01-17	39.100	39.100	39.100	39.100	36.329	0
2025-01-16	39.100	39.100	39.100	39.100	36.329	200
2025-01-15	38.760	38.760	38.760	38.760	36.013	0
2025-01-14	38.760	38.760	38.760	38.760	36.013	21
2025-01-13	39.040	39.040	39.040	39.040	36.273	1
2025-01-10	39.580	39.580	39.580	39.580	36.775	0
2025-01-09	39.580	39.580	39.580	39.580	36.775	0
2025-01-08	39.580	39.580	39.580	39.580	36.775	0
2025-01-07	39.580	39.580	39.580	39.580	36.775	1
2025-01-06	39.580	39.580	39.580	39.580	36.775	33
2025-01-03	41.000	41.000	41.000	41.000	38.095	0
2025-01-02	41.000	41.000	41.000	41.000	38.095	500
2024-12-30	41.090	41.090	41.090	41.090	38.178	1
2024-12-27	42.120	42.120	42.120	42.120	39.135	0
2024-12-26	42.120	42.120	42.120	42.120	39.135	0
2024-12-23	42.120	42.120	42.120	42.120	39.135	15
2024-12-20	40.900	40.900	40.900	40.900	38.002	0
2024-12-19	40.900	40.900	40.900	40.900	38.002	0
2024-12-18	40.900	40.900	40.900	40.900	38.002	0
2024-12-17	40.900	40.900	40.900	40.900	38.002	0
2024-12-16	40.900	40.900	40.900	40.900	38.002	0
2024-12-13	40.900	40.900	40.900	40.900	38.002	0
2024-12-12	40.900	40.900	40.900	40.900	38.002	30
2024-12-11	51.820	51.820	42.160	42.160	39.172	45
2024-12-10	43.200	43.200	43.200	43.200	40.139	0
2024-12-09	43.200	43.200	43.200	43.200	40.139	3
2024-12-06	41.910	41.910	41.910	41.910	38.940	0
2024-12-05	41.910	41.910	41.910	41.910	38.940	0
2024-12-04	41.910	41.910	41.910	41.910	38.940	0
2024-12-03	41.910	41.910	41.910	41.910	38.940	0
2024-12-02	41.740	41.920	41.400	41.910	38.940	28
2024-11-29	37.500	37.500	37.500	37.500	34.843	0
2024-11-28	37.500	37.500	37.500	37.500	34.843	0
2024-11-27	37.500	37.500	37.500	37.500	34.843	0
2024-11-26	37.500	37.500	37.500	37.500	34.843	500
2024-11-25	38.260	38.260	38.260	38.260	35.549	0
2024-11-22	38.260	38.260	38.260	38.260	35.549	0
2024-11-21	38.260	38.260	38.260	38.260	35.549	3
2024-11-19	38.600	38.600	38.600	38.600	35.865	500
2024-11-18	40.120	40.120	40.120	40.120	37.277	0
2024-11-14	40.120	40.120	40.120	40.120	37.277	0
2024-11-13	40.120	40.120	40.120	40.120	37.277	1
2024-11-12	40.010	40.010	40.010	40.010	37.175	0

← NewerPage 8 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.