Vipshop Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	39.620	40.160	39.620	40.010	37.175	817
2024-11-08	43.690	43.690	43.690	43.690	40.594	0
2024-11-07	43.690	43.690	43.690	43.690	40.594	0
2024-11-06	43.690	43.690	43.690	43.690	40.594	1
2024-11-05	43.250	43.250	43.250	43.250	40.185	3
2024-11-04	41.700	41.700	41.700	41.700	38.745	1
2024-11-01	41.700	41.700	41.700	41.700	38.745	2
2024-10-31	41.680	41.680	41.680	41.680	38.726	1
2024-10-30	41.960	41.960	41.960	41.960	38.987	0
2024-10-29	41.960	41.960	41.960	41.960	38.987	0
2024-10-28	41.000	41.960	41.000	41.960	38.987	20
2024-10-25	40.320	40.320	40.000	40.000	37.165	34
2024-10-24	39.660	39.660	39.660	39.660	36.850	0
2024-10-23	39.660	39.660	39.660	39.660	36.850	0
2024-10-22	39.660	39.660	39.660	39.660	36.850	3
2024-10-21	40.600	40.600	40.600	40.600	37.723	250
2024-10-18	40.830	40.830	40.830	40.830	37.937	5
2024-10-17	42.730	42.730	40.880	40.880	37.983	121
2024-10-16	43.720	43.720	43.200	43.360	40.287	17
2024-10-15	44.000	44.000	42.800	42.800	39.767	4
2024-10-14	46.000	46.000	46.000	46.000	42.740	4
2024-10-11	46.200	46.200	46.200	46.200	42.926	3
2024-10-10	44.900	44.900	44.900	44.900	41.718	3
2024-10-09	45.300	45.300	45.300	45.300	42.090	10
2024-10-08	45.300	45.300	45.300	45.300	42.090	5
2024-10-07	46.870	47.050	46.870	47.050	43.716	619
2024-10-04	48.000	48.000	48.000	48.000	44.599	10
2024-10-03	45.050	47.500	45.050	47.000	43.669	776
2024-10-02	46.750	46.750	46.150	46.150	42.880	110
2024-10-01	42.840	44.640	42.840	44.640	41.477	33
2024-09-30	44.700	45.100	43.240	43.620	40.529	274
2024-09-27	42.000	43.140	41.880	43.140	40.083	40
2024-09-26	42.000	42.280	40.480	41.440	38.503	1,060
2024-09-25	38.300	38.400	38.300	38.400	35.679	330
2024-09-24	37.000	37.000	37.000	37.000	34.378	0
2024-09-23	37.000	37.000	37.000	37.000	34.378	3
2024-09-20	36.000	36.000	35.800	35.800	33.263	220
2024-09-19	35.440	35.880	35.440	35.880	33.337	55
2024-09-18	36.000	36.000	36.000	36.000	33.449	0
2024-09-17	36.000	36.000	36.000	36.000	33.449	0
2024-09-16	36.000	36.000	36.000	36.000	33.449	0
2024-09-13	36.000	36.000	36.000	36.000	33.449	100
2024-09-12	36.120	36.120	36.120	36.120	33.560	10
2024-09-11	36.000	36.200	36.000	36.140	33.579	116
2024-09-10	37.000	37.000	37.000	37.000	34.378	200
2024-09-09	35.940	35.940	35.940	35.940	33.393	20
2024-09-06	34.600	34.600	34.600	34.600	32.148	0
2024-09-05	35.000	35.000	34.600	34.600	32.148	400
2024-09-04	35.000	35.000	35.000	35.000	32.520	200
2024-09-03	36.150	36.150	36.150	36.150	33.588	0
2024-09-02	36.150	36.150	36.150	36.150	33.588	9
2024-08-30	34.500	34.500	34.500	34.500	32.055	0
2024-08-29	34.500	34.500	34.500	34.500	32.055	0
2024-08-28	34.500	34.500	34.500	34.500	32.055	0
2024-08-27	34.500	34.500	34.500	34.500	32.055	0
2024-08-26	33.000	34.500	33.000	34.500	32.055	283
2024-08-23	35.400	35.400	35.070	35.070	32.585	5
2024-08-22	35.200	35.200	35.010	35.010	32.529	600
2024-08-21	33.150	34.260	33.150	34.260	31.832	839
2024-08-20	34.990	34.990	31.690	31.690	29.444	939

← NewerPage 9 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.