Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.320	19.980	18.010	18.910	18.747	21,747,160
2023-10-26	18.820	18.820	17.830	18.440	18.281	19,618,631
2023-10-25	16.620	18.020	16.620	18.020	17.865	10,001,980
2023-10-24	16.090	16.830	15.600	16.380	16.239	8,852,157
2023-10-23	17.430	17.600	16.070	16.250	16.110	11,060,040
2023-10-20	17.670	18.800	17.310	17.850	17.696	15,032,040
2023-10-19	18.210	18.980	17.800	18.240	18.083	18,218,461
2023-10-18	18.000	18.940	17.450	18.000	17.845	20,229,180
2023-10-17	17.700	17.720	16.800	17.410	17.260	8,375,330
2023-10-16	17.350	17.900	17.160	17.400	17.250	11,938,220
2023-10-13	17.000	17.690	17.000	17.350	17.201	12,969,280
2023-10-12	16.800	18.200	16.320	17.450	17.300	15,612,790
2023-10-11	15.990	16.610	15.660	16.600	16.457	8,388,360
2023-10-10	15.790	16.180	15.550	15.950	15.813	3,721,590
2023-10-09	15.960	16.000	15.560	15.670	15.535	2,894,510
2023-09-28	15.380	16.050	15.370	15.900	15.763	3,962,310
2023-09-27	15.500	15.680	15.040	15.410	15.277	2,704,350
2023-09-26	15.340	15.530	15.100	15.310	15.178	2,359,900
2023-09-25	15.500	15.760	15.260	15.430	15.297	2,107,283
2023-09-22	15.450	15.510	15.000	15.500	15.367	2,726,590
2023-09-21	15.350	15.420	15.010	15.110	14.980	2,108,240
2023-09-20	15.500	15.580	14.290	15.300	15.168	3,440,460
2023-09-19	15.360	15.450	15.060	15.280	15.148	3,212,530
2023-09-18	15.410	15.600	15.240	15.320	15.188	2,662,580
2023-09-15	15.550	15.720	15.250	15.350	15.218	2,455,900
2023-09-14	15.730	15.810	15.410	15.510	15.376	2,732,010
2023-09-13	16.060	16.170	15.580	15.720	15.585	3,030,466
2023-09-12	15.960	16.110	15.930	16.050	15.912	2,687,910
2023-09-11	15.880	16.200	15.760	16.030	15.892	5,517,960
2023-09-08	15.610	16.030	15.330	15.840	15.704	2,530,570
2023-09-07	16.140	16.160	15.450	15.590	15.456	3,352,500
2023-09-06	16.060	16.250	15.820	16.100	15.961	3,873,020
2023-09-05	16.410	16.540	15.770	16.150	16.011	4,767,940
2023-09-04	16.390	16.650	16.180	16.470	16.328	3,527,923
2023-09-01	15.920	16.500	15.850	16.390	16.249	6,691,020
2023-08-31	15.510	16.000	15.320	15.960	15.823	4,409,011
2023-08-30	15.010	15.800	15.010	15.570	15.436	4,147,418
2023-08-29	14.320	15.160	14.160	14.980	14.851	4,027,040
2023-08-28	15.000	15.150	14.160	14.320	14.197	2,976,550
2023-08-25	15.010	15.050	14.200	14.290	14.167	4,328,805
2023-08-24	14.580	15.280	14.480	15.020	14.891	3,359,700
2023-08-23	15.020	15.050	14.660	14.660	14.534	2,115,390
2023-08-22	14.830	15.180	14.420	15.040	14.910	2,771,630
2023-08-21	14.710	14.900	14.660	14.740	14.613	1,927,700
2023-08-18	15.070	15.180	14.750	14.790	14.663	2,296,660
2023-08-17	14.950	15.260	14.850	15.130	15.000	2,294,420
2023-08-16	15.170	15.410	14.970	15.040	14.910	1,776,680
2023-08-15	15.530	15.700	15.200	15.250	15.119	2,516,000
2023-08-14	15.370	15.560	14.910	15.510	15.376	3,894,588
2023-08-11	14.770	15.730	14.620	15.430	15.297	7,068,620
2023-08-10	15.090	15.170	14.680	14.790	14.663	3,398,200
2023-08-09	15.300	15.450	14.990	15.040	14.910	2,042,170
2023-08-08	15.440	15.570	15.200	15.270	15.139	2,182,784
2023-08-07	15.190	15.500	15.100	15.440	15.307	2,544,760
2023-08-04	15.330	15.490	15.170	15.210	15.079	2,531,810
2023-08-03	15.580	15.600	15.230	15.300	15.168	2,782,890
2023-08-02	15.870	15.870	15.480	15.580	15.446	2,294,620
2023-08-01	15.650	16.040	15.480	15.680	15.545	3,207,760
2023-07-31	15.500	15.660	15.360	15.550	15.416	2,788,810
2023-07-28	15.530	15.700	15.450	15.540	15.406	4,112,430

← NewerPage 13 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.