Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.690	11.270	10.670	11.170	7.854	3,221,528
2022-05-06	10.700	10.900	10.510	10.750	7.559	1,728,699
2022-05-05	10.530	11.040	10.330	10.850	7.629	3,110,544
2022-04-29	10.280	10.660	10.280	10.580	7.439	3,651,974
2022-04-28	10.710	10.710	10.050	10.300	7.243	4,130,540
2022-04-27	10.610	10.910	9.920	10.910	7.671	5,666,940
2022-04-26	10.880	11.390	10.400	10.750	7.559	4,586,873
2022-04-25	11.600	12.050	10.900	10.920	7.679	8,306,614
2022-04-22	11.150	11.790	10.900	11.740	8.255	5,525,875
2022-04-21	11.400	11.500	11.140	11.170	7.854	3,202,573
2022-04-20	11.420	11.590	11.360	11.430	8.037	2,753,033
2022-04-19	11.370	11.540	11.280	11.410	8.023	2,260,722
2022-04-18	11.210	11.430	10.910	11.360	7.988	2,896,743
2022-04-15	11.690	11.730	11.200	11.240	7.904	3,792,254
2022-04-14	11.610	11.980	11.600	11.840	8.325	2,707,953
2022-04-13	12.110	12.110	11.800	11.860	8.339	2,831,102
2022-04-12	11.850	12.150	11.710	12.120	8.522	2,889,533
2022-04-11	12.370	12.370	11.790	11.850	8.332	3,222,250
2022-04-08	12.660	12.880	12.250	12.320	8.663	4,062,874
2022-04-07	13.160	13.160	12.680	12.700	8.930	3,510,363
2022-04-06	12.880	13.310	12.880	13.230	9.303	3,597,094
2022-04-01	13.160	13.180	12.790	12.960	9.113	4,137,654
2022-03-31	13.300	13.490	13.120	13.230	9.303	3,933,633
2022-03-30	13.300	13.380	13.020	13.320	9.366	4,643,385
2022-03-29	13.970	13.990	13.180	13.210	9.289	6,708,597
2022-03-28	13.660	13.950	13.280	13.910	9.781	4,754,189
2022-03-25	14.300	14.340	13.700	13.730	9.654	7,242,487
2022-03-24	14.100	14.840	13.740	14.520	10.210	9,720,267
2022-03-23	14.400	14.740	14.080	14.170	9.964	6,823,397
2022-03-22	15.090	15.090	14.310	14.430	10.147	9,639,926
2022-03-21	14.860	15.250	14.630	15.150	10.653	9,412,919
2022-03-18	15.130	15.130	14.510	14.820	10.421	10,333,574
2022-03-17	15.300	15.570	14.900	15.250	10.723	15,005,201
2022-03-16	14.710	15.610	14.680	15.420	10.843	18,460,754
2022-03-15	14.300	15.140	13.760	14.710	10.343	15,408,415
2022-03-14	14.340	14.850	14.290	14.420	10.140	6,657,847
2022-03-11	14.110	14.840	13.940	14.610	10.273	10,412,230
2022-03-10	14.150	14.600	14.050	14.280	10.041	9,516,229
2022-03-09	13.590	14.100	12.990	14.100	9.915	7,716,458
2022-03-08	14.390	14.480	13.600	13.700	9.633	7,053,557
2022-03-07	14.250	14.570	14.010	14.100	9.915	11,005,197
2022-03-04	14.900	15.650	14.390	14.550	10.231	19,822,661
2022-03-03	14.180	15.320	14.180	14.720	10.350	20,958,916
2022-03-02	13.300	14.190	13.240	13.930	9.795	10,860,712
2022-03-01	13.190	13.390	13.190	13.330	9.373	4,362,229
2022-02-28	13.680	13.740	13.020	13.180	9.268	8,009,294
2022-02-25	13.900	14.220	13.600	13.750	9.668	9,779,544
2022-02-24	13.610	14.430	13.510	13.940	9.802	16,481,208
2022-02-23	13.690	13.810	13.440	13.800	9.704	9,107,926
2022-02-22	13.820	14.170	13.480	13.590	9.556	11,236,568
2022-02-21	13.540	14.120	13.410	13.880	9.760	14,887,489
2022-02-18	13.190	13.780	13.190	13.670	9.612	20,919,128
2022-02-17	16.000	16.670	14.440	14.510	10.203	35,191,094
2022-02-16	15.270	15.270	15.270	15.270	10.737	2,965,700
2022-02-15	12.750	13.880	12.690	13.880	9.760	8,381,185
2022-02-14	12.710	12.740	12.430	12.620	8.874	2,159,362
2022-02-11	13.130	13.130	12.600	12.770	8.979	4,437,024
2022-02-10	13.010	13.660	12.710	13.260	9.324	6,937,467
2022-02-09	12.810	13.060	12.810	12.960	9.113	1,849,262
2022-02-08	12.610	12.960	12.520	12.940	9.099	2,262,317

← NewerPage 19 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.