Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.340	20.370	20.080	20.360	14.377	1,421,211
2023-02-01	20.350	20.370	19.980	20.260	14.306	1,103,971
2023-01-31	20.440	20.440	19.910	20.200	14.264	1,677,902
2023-01-30	20.080	20.580	19.900	20.240	14.292	2,774,033
2023-01-20	19.680	19.930	19.650	19.900	14.052	1,303,261
2023-01-19	19.770	19.950	19.620	19.820	13.996	1,642,062
2023-01-18	19.950	19.950	19.430	19.770	13.960	1,611,682
2023-01-17	20.040	20.050	19.740	19.790	13.974	1,116,221
2023-01-16	19.980	20.490	19.800	19.810	13.989	2,251,692
2023-01-13	20.100	20.100	19.700	19.980	14.109	1,895,672
2023-01-12	19.840	20.690	19.760	19.990	14.116	3,144,193
2023-01-11	19.690	20.050	19.510	19.930	14.073	1,795,922
2023-01-10	19.910	19.910	19.470	19.660	13.883	1,301,021
2023-01-09	19.870	20.170	19.770	19.830	14.003	1,642,342
2023-01-06	19.850	20.180	19.770	19.880	14.038	1,896,586
2023-01-05	20.200	20.200	19.790	19.850	14.017	1,715,002
2023-01-04	19.300	20.070	19.260	20.050	14.158	2,670,433
2023-01-03	18.430	19.330	18.360	19.200	13.558	2,536,452
2022-12-30	18.200	18.480	18.060	18.430	13.014	1,724,942
2022-12-29	18.010	18.290	17.700	18.010	12.718	4,892,274
2022-12-28	18.340	18.340	17.910	18.000	12.711	2,487,522
2022-12-27	18.590	18.800	18.140	18.250	12.887	1,505,771
2022-12-26	17.980	18.590	17.720	18.400	12.993	2,150,822
2022-12-23	18.280	18.380	17.830	17.890	12.633	1,770,022
2022-12-22	18.900	18.900	18.100	18.190	12.845	2,569,003
2022-12-21	19.360	19.360	18.500	18.710	13.212	2,517,692
2022-12-20	19.320	19.430	18.460	19.170	13.537	1,996,682
2022-12-19	20.000	20.050	19.170	19.330	13.650	2,811,483
2022-12-16	20.010	20.200	19.830	19.870	14.031	1,925,212
2022-12-15	20.150	20.260	19.900	20.170	14.243	1,337,608
2022-12-14	20.230	20.650	19.990	20.090	14.186	1,726,902
2022-12-13	20.460	20.460	20.200	20.200	14.264	1,613,209
2022-12-12	20.470	20.640	20.170	20.400	14.405	2,414,232
2022-12-09	20.500	21.170	20.500	20.530	14.497	4,112,714
2022-12-08	20.810	21.280	20.000	20.940	14.787	4,727,175
2022-12-07	20.300	20.860	20.000	20.810	14.695	2,810,223
2022-12-06	20.430	20.500	19.890	20.280	14.321	3,179,053
2022-12-05	20.650	21.180	20.080	20.500	14.476	7,502,537
2022-12-02	19.910	20.850	19.720	20.680	14.603	7,568,056
2022-12-01	18.890	20.050	18.690	19.950	14.087	8,739,395
2022-11-30	19.500	19.870	18.350	18.900	13.346	9,505,189
2022-11-29	18.640	19.600	18.640	19.040	13.445	5,951,476
2022-11-28	18.250	19.390	17.920	18.790	13.268	6,223,286
2022-11-25	17.940	18.250	17.690	18.170	12.831	3,657,014
2022-11-24	17.970	18.060	17.750	17.930	12.661	1,620,572
2022-11-23	17.900	18.310	17.660	17.930	12.661	2,233,072
2022-11-22	18.150	18.600	17.800	18.050	12.746	3,003,073
2022-11-21	18.160	18.250	17.600	18.130	12.802	2,218,372
2022-11-18	18.180	18.500	17.880	17.910	12.647	2,576,252
2022-11-17	17.640	18.000	17.310	18.000	12.711	3,011,252
2022-11-16	17.980	18.030	17.400	17.600	12.428	3,630,694
2022-11-15	18.160	18.220	17.850	17.870	12.619	3,316,715
2022-11-14	18.430	18.680	17.900	18.130	12.802	4,027,734
2022-11-11	18.100	18.990	18.000	18.410	13.000	5,042,581
2022-11-10	18.500	19.000	18.070	18.090	12.774	6,448,882
2022-11-09	18.400	18.800	18.220	18.690	13.198	3,873,524
2022-11-08	18.220	18.540	17.760	18.400	12.993	6,110,936
2022-11-07	17.250	18.350	16.300	18.340	12.951	9,462,878
2022-11-04	17.300	17.690	16.760	17.160	12.117	9,307,789
2022-11-03	16.200	17.500	16.200	17.300	12.216	7,027,394

← NewerPage 16 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.