Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.340	16.360	14.800	15.010	14.881	7,350,240
2024-01-19	17.110	17.160	16.260	16.300	16.160	4,495,345
2024-01-18	17.390	17.390	16.280	17.120	16.973	6,085,290
2024-01-17	18.000	18.000	17.250	17.330	17.181	3,114,420
2024-01-16	18.520	18.720	17.700	17.920	17.766	4,252,159
2024-01-15	18.180	18.960	17.710	18.410	18.251	6,856,920
2024-01-12	17.850	18.300	17.740	18.150	17.994	3,774,500
2024-01-11	17.390	17.850	17.130	17.840	17.686	2,406,670
2024-01-10	17.570	17.770	17.200	17.390	17.240	2,664,240
2024-01-09	17.430	17.990	17.400	17.650	17.498	2,828,600
2024-01-08	18.040	18.150	17.580	17.660	17.508	2,412,620
2024-01-05	18.350	18.880	17.950	18.120	17.964	3,609,780
2024-01-04	18.500	18.650	18.250	18.510	18.351	2,562,800
2024-01-03	18.780	18.810	18.390	18.460	18.301	2,372,380
2024-01-02	18.660	19.100	18.640	18.730	18.569	3,522,540
2023-12-29	18.350	18.820	18.310	18.660	18.499	4,724,130
2023-12-28	17.740	18.390	17.400	18.340	18.182	6,120,015
2023-12-27	17.200	17.550	16.970	17.500	17.349	4,686,340
2023-12-26	17.640	17.670	17.000	17.130	16.982	5,248,510
2023-12-25	17.730	17.970	17.460	17.640	17.488	2,519,440
2023-12-22	17.930	18.360	17.690	17.800	17.647	3,882,510
2023-12-21	18.160	18.260	17.270	17.990	17.835	7,499,500
2023-12-20	19.240	19.240	18.090	18.230	18.073	5,981,436
2023-12-19	18.700	19.040	18.420	18.840	18.678	5,430,690
2023-12-18	18.470	18.990	18.230	18.700	18.539	6,463,746
2023-12-15	18.430	19.300	18.200	18.360	18.202	7,990,040
2023-12-14	18.000	18.720	17.930	18.450	18.291	6,650,640
2023-12-13	18.540	18.760	17.900	17.980	17.825	7,511,340
2023-12-12	18.980	19.150	18.510	18.560	18.400	6,386,200
2023-12-11	19.190	19.360	18.670	18.940	18.777	9,452,620
2023-12-08	19.040	19.570	18.260	19.000	18.836	11,826,010
2023-12-07	20.640	20.650	18.900	19.060	18.896	13,369,400
2023-12-06	20.800	20.980	20.180	20.650	20.472	8,339,930
2023-12-05	22.180	22.190	20.700	20.820	20.641	10,498,340
2023-12-04	21.650	22.610	21.220	22.050	21.860	8,034,721
2023-12-01	21.710	22.060	21.510	21.660	21.473	8,380,209
2023-11-30	21.970	22.160	21.310	21.750	21.563	10,042,810
2023-11-29	22.270	22.900	21.780	22.080	21.890	12,349,100
2023-11-28	21.910	22.440	21.460	22.230	22.039	15,441,530
2023-11-27	20.440	22.270	20.440	22.020	21.830	17,795,600
2023-11-24	20.900	21.280	20.150	20.700	20.522	14,039,910
2023-11-23	19.980	20.950	19.880	20.540	20.363	11,730,150
2023-11-22	20.100	20.760	19.820	19.900	19.729	11,861,260
2023-11-21	20.050	21.100	20.050	20.330	20.155	17,919,990
2023-11-20	19.420	20.970	19.400	20.770	20.591	30,613,600
2023-11-17	18.650	19.400	18.530	19.060	18.896	7,426,061
2023-11-16	18.790	19.130	18.680	18.820	18.658	4,752,150
2023-11-15	18.490	19.330	18.420	18.910	18.747	10,018,210
2023-11-14	18.000	18.670	17.610	18.530	18.370	8,183,760
2023-11-13	17.680	18.190	17.590	18.020	17.865	6,789,758
2023-11-10	17.610	18.050	17.480	17.510	17.359	6,408,214
2023-11-09	18.550	18.600	17.800	17.810	17.657	8,728,400
2023-11-08	18.650	19.290	18.200	18.550	18.390	8,763,710
2023-11-07	18.410	18.790	18.300	18.510	18.351	6,985,380
2023-11-06	18.240	18.720	18.110	18.570	18.410	7,220,063
2023-11-03	18.090	18.520	18.090	18.110	17.954	5,156,200
2023-11-02	18.650	18.700	18.080	18.170	18.014	5,757,740
2023-11-01	18.640	18.900	18.350	18.430	18.271	6,988,250
2023-10-31	19.440	19.560	18.430	18.710	18.549	13,392,970
2023-10-30	18.600	19.900	18.330	19.400	19.233	18,173,449

← NewerPage 12 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.