Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.980	16.690	15.760	16.480	11.637	6,533,806
2022-11-01	15.610	16.080	15.520	15.990	11.291	5,306,789
2022-10-31	15.160	15.990	15.050	15.630	11.037	6,600,236
2022-10-28	15.620	15.770	13.780	15.390	10.867	15,295,141
2022-10-27	15.510	15.610	15.230	15.310	10.811	8,940,232
2022-10-26	14.750	15.780	14.560	15.610	11.023	12,413,667
2022-10-25	14.880	15.210	14.250	14.640	10.338	7,410,767
2022-10-24	14.730	15.130	14.420	14.880	10.507	7,414,953
2022-10-21	14.100	15.280	14.100	15.000	10.592	9,307,248
2022-10-20	14.090	14.280	13.870	14.070	9.935	3,299,523
2022-10-19	14.300	14.410	13.910	14.290	10.091	5,923,165
2022-10-18	14.570	14.810	14.100	14.190	10.020	6,786,857
2022-10-17	14.720	14.840	14.490	14.600	10.310	4,466,004
2022-10-14	15.090	15.110	14.660	14.740	10.409	5,498,645
2022-10-13	14.820	15.100	14.540	15.090	10.656	5,479,605
2022-10-12	14.950	14.990	14.300	14.740	10.409	6,748,567
2022-10-11	14.240	14.990	14.100	14.980	10.578	4,552,468
2022-10-10	14.410	14.850	14.130	14.320	10.112	3,972,994
2022-09-30	14.390	14.390	13.570	14.110	9.964	5,391,405
2022-09-29	14.700	14.860	14.100	14.220	10.041	3,229,103
2022-09-28	14.870	14.870	14.310	14.450	10.204	4,487,469
2022-09-27	14.440	14.940	14.140	14.870	10.500	5,619,037
2022-09-26	14.030	14.600	13.550	14.220	10.041	6,385,871
2022-09-23	14.990	14.990	14.080	14.200	10.027	7,492,807
2022-09-22	14.600	15.390	14.550	14.980	10.578	7,923,266
2022-09-21	14.180	14.720	14.110	14.600	10.310	6,253,981
2022-09-20	13.800	14.460	13.710	14.300	10.098	6,911,457
2022-09-19	13.330	13.880	13.190	13.710	9.681	4,521,380
2022-09-16	13.620	13.880	13.320	13.350	9.427	3,778,893
2022-09-15	13.890	13.940	13.470	13.680	9.660	5,535,535
2022-09-14	13.720	13.990	13.370	13.890	9.808	6,892,620
2022-09-13	13.590	14.250	13.480	13.680	9.660	8,214,228
2022-09-09	13.180	13.620	12.760	13.580	9.589	5,560,245
2022-09-08	13.120	13.350	12.950	13.000	9.180	4,057,744
2022-09-07	13.400	13.580	12.960	13.050	9.215	6,246,036
2022-09-06	12.580	13.610	12.430	13.390	9.455	11,140,567
2022-09-05	12.010	12.870	12.010	12.550	8.862	9,835,458
2022-09-02	11.750	12.080	11.640	12.040	8.502	4,651,085
2022-09-01	11.420	12.000	11.420	11.810	8.340	7,074,907
2022-08-31	12.460	12.490	11.540	11.590	8.184	11,819,562
2022-08-30	13.000	13.030	12.310	12.400	8.756	12,067,196
2022-08-29	12.420	13.000	12.420	12.950	9.145	16,185,486
2022-08-26	14.760	15.280	13.140	13.500	9.533	29,168,679
2022-08-25	12.660	13.890	12.530	13.890	9.808	11,756,441
2022-08-24	13.040	13.040	12.440	12.630	8.919	2,599,243
2022-08-23	12.870	13.090	12.840	12.940	9.137	1,614,132
2022-08-22	13.030	13.220	12.850	12.930	9.130	2,072,632
2022-08-19	13.500	13.800	13.110	13.130	9.272	3,065,303
2022-08-18	13.020	13.650	12.830	13.530	9.554	5,632,096
2022-08-17	13.150	13.240	12.960	12.980	9.166	1,745,172
2022-08-16	13.060	13.190	12.920	13.120	9.265	2,090,272
2022-08-15	13.230	13.290	12.930	13.050	9.215	2,304,122
2022-08-12	13.060	13.380	13.000	13.220	9.335	3,672,904
2022-08-11	12.950	13.270	12.900	13.110	9.258	3,103,803
2022-08-10	12.780	12.950	12.700	12.900	9.109	2,071,099
2022-08-09	12.800	12.850	12.720	12.830	9.060	1,634,292
2022-08-08	12.770	12.820	12.570	12.800	9.039	1,787,172
2022-08-05	12.740	12.820	12.480	12.620	8.911	1,974,702
2022-08-04	12.420	12.760	12.400	12.760	9.010	2,854,547
2022-08-03	12.490	12.850	12.280	12.340	8.714	2,715,653

← NewerPage 17 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.