Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.800	13.870	13.370	13.490	13.374	6,725,400
2024-04-24	13.500	14.050	13.340	13.900	13.780	6,715,880
2024-04-23	12.850	13.360	12.680	13.340	13.225	5,876,000
2024-04-22	12.660	13.220	12.050	12.850	12.739	6,470,000
2024-04-19	12.890	13.190	12.600	12.690	12.581	5,596,340
2024-04-18	13.020	13.380	12.800	12.900	12.789	8,264,740
2024-04-17	11.920	13.020	11.920	13.020	12.908	9,148,840
2024-04-16	12.960	13.260	11.840	11.840	11.738	8,264,780
2024-04-15	14.080	14.200	12.800	13.160	13.047	7,755,000
2024-04-12	14.340	14.490	14.050	14.170	14.048	3,034,071
2024-04-11	14.210	14.570	14.080	14.270	14.147	3,796,366
2024-04-10	14.700	14.730	13.990	14.140	14.018	5,180,035
2024-04-09	14.700	14.930	14.460	14.780	14.653	4,701,520
2024-04-08	15.050	15.250	14.630	14.700	14.573	6,075,450
2024-04-03	16.000	16.000	15.300	15.320	15.188	5,913,650
2024-04-02	16.250	16.490	15.750	16.000	15.862	8,360,420
2024-04-01	15.700	16.900	15.530	16.520	16.378	11,816,050
2024-03-29	16.000	16.480	15.300	15.510	15.376	10,620,720
2024-03-28	15.610	16.590	15.020	16.170	16.031	10,477,360
2024-03-27	17.400	18.110	16.170	16.170	16.031	16,881,680
2024-03-26	17.120	18.000	16.760	17.970	17.815	18,051,131
2024-03-25	16.720	17.400	16.330	17.060	16.913	14,248,400
2024-03-22	16.580	16.930	16.000	16.720	16.576	10,329,100
2024-03-21	16.440	16.790	16.400	16.410	16.269	6,592,040
2024-03-20	16.500	16.860	16.330	16.660	16.517	8,814,546
2024-03-19	16.750	16.950	16.550	16.640	16.497	9,281,459
2024-03-18	16.750	17.100	16.400	16.950	16.804	12,673,640
2024-03-15	17.300	17.850	16.550	16.920	16.774	20,478,270
2024-03-14	15.160	17.380	15.160	17.380	17.230	20,845,920
2024-03-13	14.910	16.410	14.750	15.800	15.664	17,501,160
2024-03-12	15.180	15.480	14.800	14.920	14.792	9,059,520
2024-03-11	14.400	15.420	14.200	15.070	14.940	12,505,050
2024-03-08	14.100	14.640	13.980	14.510	14.385	9,406,351
2024-03-07	15.020	15.200	14.220	14.380	14.256	19,481,721
2024-03-06	14.000	15.460	13.800	15.460	15.327	11,873,690
2024-03-05	14.280	14.390	13.710	14.050	13.929	6,675,020
2024-03-04	14.600	14.710	13.700	14.500	14.375	7,746,032
2024-03-01	14.300	14.900	14.300	14.650	14.524	4,762,197
2024-02-29	13.300	14.290	13.300	14.260	14.137	6,115,020
2024-02-28	15.250	15.670	13.700	13.710	13.592	9,165,989
2024-02-27	14.800	15.440	14.600	15.210	15.079	5,557,320
2024-02-26	14.800	15.440	14.500	14.900	14.772	6,093,220
2024-02-23	13.770	14.870	13.700	14.770	14.643	6,890,626
2024-02-22	13.300	13.730	13.140	13.690	13.572	5,439,706
2024-02-21	12.930	13.780	12.700	13.140	13.027	5,798,175
2024-02-20	12.740	13.630	12.720	13.090	12.977	7,574,406
2024-02-19	12.020	12.710	11.840	12.710	12.601	5,964,704
2024-02-08	10.300	11.550	9.680	11.550	11.451	9,305,059
2024-02-07	11.250	11.480	9.970	10.500	10.410	9,639,180
2024-02-06	11.500	11.550	10.430	11.070	10.975	10,269,050
2024-02-05	12.660	12.660	11.590	11.590	11.490	3,916,800
2024-02-02	13.160	13.580	11.840	12.880	12.769	8,797,270
2024-02-01	13.570	13.620	12.820	13.160	13.047	6,488,200
2024-01-31	14.860	14.860	13.310	13.700	13.582	4,948,530
2024-01-30	15.370	15.410	14.680	14.740	14.613	3,192,200
2024-01-29	16.100	16.290	15.340	15.430	15.297	2,920,970
2024-01-26	16.430	16.900	16.110	16.140	16.001	4,062,010
2024-01-25	15.280	16.300	15.190	16.220	16.080	3,657,160
2024-01-24	15.190	15.740	14.890	15.450	15.317	3,506,490
2024-01-23	14.980	15.550	14.680	15.180	15.049	4,685,810

← NewerPage 11 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.