Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.720	15.870	15.420	15.620	15.485	5,177,294
2023-07-26	16.000	16.280	15.410	15.710	15.575	10,841,630
2023-07-25	18.650	18.650	16.000	16.300	16.160	15,447,720
2023-07-24	17.430	17.520	17.080	17.190	17.042	3,039,631
2023-07-21	17.650	17.660	17.370	17.430	17.280	2,131,480
2023-07-20	18.190	18.200	17.500	17.520	17.369	3,690,660
2023-07-19	18.130	18.220	17.610	17.920	17.766	3,380,620
2023-07-18	18.050	18.390	17.860	18.230	18.073	3,720,750
2023-07-17	18.440	18.600	17.750	18.050	17.895	5,334,950
2023-07-14	18.320	18.580	18.120	18.180	18.023	3,726,520
2023-07-13	17.900	18.330	17.810	18.310	18.152	4,349,117
2023-07-12	18.200	18.650	17.780	17.900	17.746	5,279,825
2023-07-11	17.780	18.150	17.650	18.150	17.994	4,742,014
2023-07-10	17.430	18.160	17.430	17.790	17.637	7,137,800
2023-07-07	17.590	17.600	17.160	17.300	17.151	5,240,030
2023-07-06	17.700	17.880	17.430	17.580	17.429	4,729,330
2023-07-05	18.020	18.090	17.530	17.790	17.637	4,957,180
2023-07-04	18.120	18.500	17.530	18.050	17.895	8,804,000
2023-07-03	18.640	18.640	17.900	18.140	17.984	8,497,490
2023-06-30	18.800	19.200	18.500	18.640	18.479	6,804,070
2023-06-29	18.680	19.270	18.650	18.780	18.618	5,854,970
2023-06-28	18.890	19.070	18.270	18.810	18.648	12,067,570
2023-06-27	19.880	20.900	18.050	19.000	18.836	21,469,439
2023-06-26	20.010	21.100	19.610	19.930	19.758	11,221,430
2023-06-21	19.960	20.250	19.550	19.630	19.461	9,845,300
2023-06-20	19.620	20.500	19.620	19.960	19.788	10,948,590
2023-06-19	19.200	19.990	18.860	19.770	19.600	9,205,037
2023-06-16	18.300	20.210	18.290	19.600	19.431	15,424,730
2023-06-15	18.590	19.160	18.180	18.710	18.549	15,431,330
2023-06-14	16.860	18.540	16.740	18.540	18.380	13,101,640
2023-06-13	17.990	18.200	16.720	16.850	16.705	13,004,900
2023-06-12	17.830	18.220	16.150	17.670	17.518	20,429,080
2023-06-09	16.000	16.940	15.560	16.940	16.794	14,025,610
2023-06-08	14.420	15.560	14.250	15.400	15.267	12,915,610
2023-06-07	14.170	14.560	13.920	14.400	14.276	4,820,435
2023-06-06	14.430	14.700	14.060	14.060	13.939	4,349,550
2023-06-05	13.600	14.990	13.560	14.350	14.226	7,608,220
2023-06-02	13.760	13.950	13.540	13.630	13.513	2,679,600
2023-06-01	13.840	14.300	13.600	13.900	13.780	2,422,100
2023-05-31	19.980	20.110	19.770	19.880	14.038	1,731,159
2023-05-30	20.190	20.450	19.750	19.850	14.017	2,682,207
2023-05-29	20.190	20.200	19.690	19.910	14.059	2,130,522
2023-05-26	19.600	19.940	19.600	19.860	14.024	2,185,682
2023-05-25	19.380	19.570	19.000	19.460	13.741	2,420,742
2023-05-24	19.550	19.730	19.350	19.490	13.763	1,705,342
2023-05-23	19.700	20.470	19.500	19.620	13.854	2,517,218
2023-05-22	19.550	19.910	19.360	19.870	14.031	2,113,162
2023-05-19	19.510	19.690	19.400	19.530	13.791	1,468,951
2023-05-18	19.410	19.530	19.250	19.510	13.777	2,373,803
2023-05-17	19.110	19.380	18.950	19.160	13.530	1,856,402
2023-05-16	18.410	19.480	18.370	19.030	13.438	3,800,486
2023-05-15	18.050	18.410	17.830	18.410	13.000	1,855,534
2023-05-12	18.700	18.700	18.010	18.050	12.746	789,461
2023-05-11	18.320	18.390	18.090	18.190	12.845	831,461
2023-05-10	18.230	18.980	18.090	18.190	12.845	1,624,842
2023-05-09	18.900	19.170	18.200	18.400	12.993	3,288,337
2023-05-08	18.820	19.400	18.820	19.000	13.417	2,238,322
2023-05-05	19.330	19.500	18.870	18.990	13.410	1,100,821
2023-05-04	19.570	19.810	19.180	19.390	13.692	1,932,912
2023-04-28	19.380	19.550	19.240	19.410	13.706	1,478,541

← NewerPage 14 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.