Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.070	10.140	9.850	9.900	9.847	3,244,940
2024-07-23	10.300	10.330	10.050	10.080	10.027	1,858,400
2024-07-22	10.290	10.350	10.200	10.230	10.176	1,888,140
2024-07-19	10.160	10.410	10.120	10.220	10.166	2,331,300
2024-07-18	10.080	10.320	9.870	10.300	10.245	3,408,220
2024-07-17	10.440	10.490	10.120	10.160	10.106	2,768,340
2024-07-16	10.520	10.690	10.360	10.510	10.454	1,594,440
2024-07-15	10.780	10.800	10.490	10.520	10.464	2,611,300
2024-07-12	11.040	11.040	10.720	10.780	10.723	1,856,740
2024-07-11	10.470	10.970	10.450	10.950	10.892	3,715,562
2024-07-10	10.450	10.560	10.200	10.230	10.176	2,877,512
2024-07-09	10.360	10.530	10.000	10.470	10.414	3,457,500
2024-07-08	10.680	10.720	10.330	10.370	10.315	2,235,400
2024-07-05	10.730	10.760	10.430	10.680	10.623	2,000,522
2024-07-04	10.980	11.180	10.560	10.590	10.534	2,225,012
2024-07-03	11.240	11.270	10.960	10.980	10.922	1,919,900
2024-07-02	11.340	11.390	11.150	11.230	11.170	2,071,200
2024-07-01	11.150	11.350	10.980	11.250	11.190	3,412,200
2024-06-28	10.920	11.560	10.690	11.160	11.101	4,346,620
2024-06-27	11.300	11.300	10.860	10.890	10.832	2,195,100
2024-06-26	10.420	11.150	10.410	11.150	11.091	2,516,040
2024-06-25	10.600	10.800	10.490	10.600	10.544	2,453,000
2024-06-24	11.170	11.170	10.570	10.600	10.544	4,065,549
2024-06-21	11.250	11.460	11.100	11.230	11.170	2,100,240
2024-06-20	11.690	11.750	11.330	11.390	11.330	2,622,291
2024-06-19	11.820	11.900	11.730	11.730	11.668	2,380,500
2024-06-18	11.630	11.870	11.450	11.800	11.737	2,896,600
2024-06-17	11.600	11.810	11.520	11.590	11.529	3,475,290
2024-06-14	11.430	11.660	11.360	11.620	11.558	2,936,000
2024-06-13	11.450	11.560	11.280	11.480	11.419	3,518,920
2024-06-12	11.080	11.520	11.020	11.470	11.409	4,341,840
2024-06-11	10.920	11.180	10.450	11.140	11.081	6,326,280
2024-06-07	11.290	11.390	10.880	11.110	11.051	10,843,800
2024-06-06	11.530	12.000	10.600	12.000	11.936	8,073,880
2024-06-05	11.620	11.760	11.440	11.440	11.379	3,302,780
2024-06-04	12.000	12.080	11.550	11.720	11.658	3,911,740
2024-06-03	12.400	12.410	11.830	12.040	11.936	4,654,440
2024-05-31	11.970	12.470	11.970	12.400	12.293	3,492,210
2024-05-30	12.040	12.140	11.930	12.030	11.926	1,892,733
2024-05-29	12.080	12.280	12.020	12.090	11.986	2,102,210
2024-05-28	12.260	12.430	12.060	12.080	11.976	2,134,240
2024-05-27	12.290	12.400	11.970	12.370	12.263	3,602,060
2024-05-24	12.360	12.580	12.250	12.290	12.184	2,582,100
2024-05-23	12.400	12.530	12.280	12.360	12.254	3,156,600
2024-05-22	12.830	12.860	12.400	12.510	12.402	3,772,881
2024-05-21	12.850	12.960	12.730	12.740	12.630	2,983,410
2024-05-20	13.090	13.090	12.760	12.840	12.729	3,624,940
2024-05-17	13.000	13.060	12.810	12.980	12.868	2,895,310
2024-05-16	13.090	13.240	12.840	12.960	12.848	3,212,300
2024-05-15	13.370	13.370	12.960	13.090	12.977	3,558,720
2024-05-14	13.160	13.480	13.160	13.420	13.304	3,200,369
2024-05-13	13.150	13.410	12.800	13.160	13.047	5,226,510
2024-05-10	13.730	13.780	13.230	13.290	13.176	3,963,650
2024-05-09	13.620	13.930	13.590	13.710	13.592	3,363,850
2024-05-08	13.950	13.960	13.530	13.620	13.503	3,751,740
2024-05-07	14.060	14.220	13.860	13.950	13.830	4,280,456
2024-05-06	14.130	14.250	13.900	13.980	13.860	5,947,790
2024-04-30	13.930	14.130	13.650	13.870	13.751	6,551,340
2024-04-29	13.400	14.350	13.260	13.960	13.840	9,518,059
2024-04-26	13.620	14.140	13.470	13.530	13.413	8,198,670

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0400 CNY
2025-06-23	0.0400 CNY
2024-06-04	0.0400 CNY
2023-06-01	0.0560 CNY
2022-07-06	0.0500 CNY
2021-07-16	0.0500 CNY
2020-07-20	0.0500 CNY
2019-07-04	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.