Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.720	12.890	12.280	12.560	8.832	2,374,192
2022-01-28	12.150	12.740	12.110	12.580	8.846	3,367,968
2022-01-27	13.310	13.310	11.980	12.080	8.494	4,754,125
2022-01-26	12.590	13.160	12.520	13.000	9.141	2,892,263
2022-01-25	12.850	12.940	12.470	12.590	8.853	2,791,463
2022-01-24	13.170	13.170	12.710	12.730	8.951	2,182,882
2022-01-21	12.970	13.290	12.760	13.160	9.254	3,006,853
2022-01-20	13.380	13.380	12.860	12.970	9.120	2,323,708
2022-01-19	13.250	13.580	13.130	13.380	9.408	3,169,743
2022-01-18	13.640	13.680	13.230	13.310	9.359	2,516,551
2022-01-17	13.200	13.690	13.180	13.680	9.619	2,860,483
2022-01-14	13.510	13.680	13.160	13.230	9.303	2,506,690
2022-01-13	13.540	13.740	13.460	13.560	9.535	2,471,632
2022-01-12	13.220	13.680	13.210	13.540	9.521	3,617,394
2022-01-11	13.100	13.480	13.100	13.230	9.303	2,855,513
2022-01-10	12.810	13.110	12.780	13.100	9.211	1,914,992
2022-01-07	13.130	13.130	12.850	12.870	9.050	1,849,262
2022-01-06	12.940	13.230	12.900	13.080	9.197	2,096,152
2022-01-05	13.100	13.120	12.850	12.950	9.106	1,759,242
2022-01-04	12.870	13.100	12.760	13.100	9.211	3,221,823
2021-12-31	12.820	12.900	12.750	12.870	9.050	2,497,182
2021-12-30	12.850	12.980	12.580	12.810	9.007	5,959,176
2021-12-29	12.690	12.850	12.480	12.850	9.036	2,804,693
2021-12-28	12.560	12.750	12.500	12.700	8.930	1,686,792
2021-12-27	12.400	12.660	12.270	12.520	8.804	1,236,277
2021-12-24	12.650	12.700	12.340	12.380	8.705	1,698,622
2021-12-23	12.910	12.940	12.650	12.650	8.895	1,610,147
2021-12-22	13.020	13.100	12.900	12.910	9.078	1,702,542
2021-12-21	12.620	13.070	12.620	13.020	9.155	2,606,033
2021-12-20	12.680	12.790	12.550	12.670	8.909	1,576,262
2021-12-17	12.750	12.780	12.500	12.690	8.923	1,436,821
2021-12-16	12.630	12.860	12.580	12.810	9.007	1,832,252
2021-12-15	12.580	12.710	12.480	12.630	8.881	1,687,772
2021-12-14	12.490	12.590	12.330	12.580	8.846	1,911,982
2021-12-13	12.540	12.590	12.230	12.550	8.825	3,278,383
2021-12-10	12.430	12.550	12.300	12.480	8.775	1,197,281
2021-12-09	12.380	12.440	12.300	12.430	8.740	901,228
2021-12-08	12.230	12.460	12.220	12.400	8.719	911,798
2021-12-07	12.300	12.380	12.110	12.220	8.593	772,311
2021-12-06	12.820	12.820	12.230	12.260	8.621	1,382,991
2021-12-03	12.860	12.940	12.630	12.650	8.895	969,711
2021-12-02	13.240	13.240	12.680	12.730	8.951	1,591,172
2021-12-01	12.770	13.050	12.610	13.000	9.141	1,900,572
2021-11-30	12.560	12.790	12.550	12.660	8.902	935,064
2021-11-29	12.610	12.710	12.540	12.560	8.832	932,331
2021-11-26	12.740	12.820	12.500	12.730	8.951	1,456,561
2021-11-25	12.810	12.900	12.660	12.790	8.993	1,096,831
2021-11-24	12.690	12.850	12.570	12.730	8.951	1,399,721
2021-11-23	12.760	12.910	12.630	12.690	8.923	1,535,662
2021-11-22	12.580	12.790	12.430	12.750	8.965	1,629,534
2021-11-19	12.540	12.750	12.370	12.570	8.839	1,477,141
2021-11-18	12.540	12.880	12.350	12.350	8.684	2,105,532
2021-11-17	12.360	12.580	12.320	12.540	8.818	1,257,201
2021-11-16	12.470	12.480	12.340	12.370	8.698	1,095,291
2021-11-15	12.220	12.480	12.180	12.470	8.768	1,628,342
2021-11-12	12.010	12.230	11.970	12.210	8.586	1,124,061
2021-11-11	11.880	12.180	11.880	12.050	8.473	1,132,461
2021-11-10	11.900	11.920	11.710	11.880	8.354	810,115
2021-11-09	11.700	11.840	11.680	11.820	8.311	693,071
2021-11-08	11.700	11.700	11.460	11.690	8.220	596,681

← NewerPage 20 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.