Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.380	19.550	19.240	19.410	13.706	1,478,541
2023-04-27	19.150	19.450	18.970	19.430	13.720	1,267,631
2023-04-26	19.190	19.710	18.950	19.200	13.558	2,008,512
2023-04-25	19.250	19.320	18.900	19.260	13.600	1,637,372
2023-04-24	19.560	19.730	19.020	19.430	13.720	2,457,842
2023-04-21	20.300	20.310	19.440	19.550	13.805	2,093,050
2023-04-20	20.110	20.340	19.920	20.140	14.222	1,897,423
2023-04-19	20.320	20.400	20.140	20.270	14.313	1,047,947
2023-04-18	20.490	20.680	20.100	20.320	14.349	2,131,634
2023-04-17	20.470	20.520	19.800	20.370	14.384	2,322,532
2023-04-14	20.730	20.730	19.910	20.470	14.455	2,558,013
2023-04-13	20.750	20.980	20.400	20.590	14.539	2,099,569
2023-04-12	19.990	20.670	19.840	20.620	14.561	2,241,822
2023-04-11	19.620	19.970	19.490	19.860	14.024	1,875,078
2023-04-10	20.340	20.350	19.570	19.590	13.833	4,233,534
2023-04-07	20.100	20.390	19.910	20.140	14.222	1,701,982
2023-04-06	20.380	20.440	19.810	20.040	14.151	4,167,874
2023-04-04	21.090	21.300	20.230	20.540	14.504	2,625,213
2023-04-03	20.160	21.280	20.050	21.100	14.900	3,355,793
2023-03-31	19.800	20.430	19.610	20.250	14.299	2,079,072
2023-03-30	20.090	20.200	19.600	19.760	13.953	2,279,622
2023-03-29	20.730	20.740	19.980	20.090	14.186	2,173,782
2023-03-28	21.410	21.410	20.640	20.660	14.589	1,771,212
2023-03-27	21.380	21.670	21.000	21.200	14.970	2,733,503
2023-03-24	21.690	22.420	21.400	21.490	15.175	3,132,993
2023-03-23	22.040	22.040	21.410	21.680	15.309	1,691,132
2023-03-22	21.470	21.900	21.240	21.850	15.429	1,770,442
2023-03-21	20.760	21.340	20.500	21.340	15.069	2,561,867
2023-03-20	21.990	21.990	20.550	20.550	14.511	6,754,311
2023-03-17	21.820	22.220	21.610	21.770	15.373	2,929,331
2023-03-16	21.720	22.070	21.660	21.710	15.330	2,605,709
2023-03-15	21.700	22.430	21.510	21.880	15.450	5,238,455
2023-03-14	22.650	22.870	21.570	21.700	15.323	5,077,665
2023-03-13	22.490	22.870	22.420	22.670	16.008	1,676,082
2023-03-10	22.940	22.940	22.480	22.720	16.043	1,400,298
2023-03-09	22.690	22.940	22.350	22.670	16.008	1,490,091
2023-03-08	22.090	22.750	21.850	22.540	15.916	1,909,112
2023-03-07	22.720	22.870	22.190	22.190	15.669	1,798,302
2023-03-06	22.280	22.710	22.150	22.710	16.036	2,236,582
2023-03-03	22.460	22.580	22.130	22.280	15.733	1,726,342
2023-03-02	22.870	23.040	22.440	22.480	15.874	1,724,491
2023-03-01	22.540	22.950	22.260	22.790	16.093	2,963,943
2023-02-28	22.110	22.390	21.950	22.310	15.754	1,433,383
2023-02-27	22.030	22.300	21.880	21.960	15.507	1,415,401
2023-02-24	22.150	22.290	21.710	22.060	15.577	2,089,181
2023-02-23	22.460	22.970	22.010	22.150	15.641	3,888,241
2023-02-22	22.220	22.450	22.110	22.410	15.825	1,415,676
2023-02-21	22.070	22.560	22.000	22.380	15.803	4,788,495
2023-02-20	21.270	22.170	21.270	21.940	15.493	4,609,925
2023-02-17	21.750	21.760	21.150	21.270	15.020	3,643,700
2023-02-16	22.550	22.670	21.470	21.770	15.373	4,911,345
2023-02-15	22.630	22.840	22.380	22.420	15.832	2,441,462
2023-02-14	22.490	22.800	22.250	22.630	15.980	2,345,468
2023-02-13	22.100	22.660	21.710	22.410	15.825	3,092,113
2023-02-10	21.950	22.350	21.690	22.000	15.535	3,549,913
2023-02-09	20.880	21.910	20.620	21.870	15.443	3,568,323
2023-02-08	20.840	21.300	20.560	20.930	14.779	2,378,462
2023-02-07	20.320	20.700	20.270	20.650	14.582	1,571,572
2023-02-06	20.680	20.780	20.180	20.320	14.349	1,425,131
2023-02-03	20.160	20.850	20.020	20.670	14.596	2,168,952

← NewerPage 15 of 21 · 1,217 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.