Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.530	19.080	17.530	18.230	18.184	14,936,480
2026-01-14	17.840	18.000	17.380	17.710	17.665	12,522,270
2026-01-13	18.170	18.430	17.640	17.720	17.675	19,935,730
2026-01-12	17.790	18.510	17.170	18.120	18.074	37,746,352
2026-01-09	16.250	17.550	16.250	17.550	17.505	10,795,530
2026-01-08	16.150	16.350	15.800	15.950	15.909	14,000,360
2026-01-07	16.430	16.720	16.180	16.230	16.189	8,633,330
2026-01-06	16.440	16.570	16.160	16.460	16.418	8,498,520
2026-01-05	15.900	16.700	15.890	16.420	16.378	11,000,160
2025-12-31	15.750	16.000	15.490	15.900	15.859	8,537,530
2025-12-30	15.580	15.980	15.390	15.730	15.690	7,838,550
2025-12-29	15.970	15.970	15.250	15.650	15.610	9,992,673
2025-12-26	15.770	15.910	15.550	15.810	15.770	10,207,180
2025-12-25	15.360	15.750	15.310	15.690	15.650	11,179,230
2025-12-24	15.240	15.570	15.170	15.340	15.301	9,887,568
2025-12-23	15.130	15.500	14.980	15.330	15.291	16,865,439
2025-12-22	14.790	15.220	14.130	15.120	15.081	17,452,080
2025-12-19	14.410	14.950	14.290	14.860	14.822	22,128,311
2025-12-18	13.080	14.410	13.030	14.060	14.024	13,563,130
2025-12-17	13.160	13.290	12.850	13.170	13.136	4,485,100
2025-12-16	13.480	13.590	13.140	13.140	13.107	4,526,200
2025-12-15	13.610	13.670	13.370	13.530	13.496	3,598,530
2025-12-12	13.670	13.900	13.580	13.600	13.565	3,169,840
2025-12-11	13.950	13.960	13.650	13.650	13.615	4,387,554
2025-12-10	14.100	14.100	13.850	13.900	13.865	4,201,890
2025-12-09	14.190	14.270	14.010	14.010	13.974	4,509,412
2025-12-08	14.040	14.320	13.940	14.230	14.194	8,035,400
2025-12-05	14.190	14.190	13.690	13.820	13.785	8,413,610
2025-12-04	14.140	14.410	14.000	14.330	14.293	8,273,850
2025-12-03	14.280	14.330	14.100	14.130	14.094	4,039,930
2025-12-02	14.240	14.370	14.120	14.280	14.244	4,735,544
2025-12-01	14.220	14.350	14.120	14.250	14.214	5,323,840
2025-11-28	13.930	14.310	13.780	14.190	14.154	8,379,400
2025-11-27	13.330	14.250	13.310	14.020	13.984	12,024,100
2025-11-26	13.590	13.650	13.330	13.340	13.306	3,617,610
2025-11-25	13.370	13.690	13.280	13.520	13.486	3,926,420
2025-11-24	13.280	13.410	13.060	13.350	13.316	3,756,620
2025-11-21	13.720	13.850	13.150	13.200	13.166	5,583,236
2025-11-20	14.020	14.090	13.800	13.800	13.765	4,547,295
2025-11-19	14.250	14.300	13.930	13.970	13.934	5,161,130
2025-11-18	14.190	14.480	14.180	14.250	14.214	5,006,780
2025-11-17	14.170	14.310	14.080	14.230	14.194	4,472,578
2025-11-14	14.500	14.500	14.250	14.250	14.214	6,419,970
2025-11-13	14.170	14.490	14.030	14.370	14.333	7,853,276
2025-11-12	14.260	14.290	14.060	14.150	14.114	3,888,108
2025-11-11	14.050	14.290	14.050	14.260	14.224	6,331,522
2025-11-10	13.990	14.090	13.990	14.080	14.044	3,339,718
2025-11-07	14.050	14.110	14.000	14.020	13.984	3,486,600
2025-11-06	14.040	14.190	13.960	14.110	14.074	4,840,920
2025-11-05	13.920	14.060	13.890	14.050	14.014	3,694,996
2025-11-04	14.140	14.140	13.990	14.050	14.014	4,648,500
2025-11-03	14.160	14.200	13.990	14.150	14.114	5,565,280
2025-10-31	14.500	14.500	14.210	14.230	14.194	8,719,378
2025-10-30	14.120	14.270	14.020	14.040	14.004	4,875,146
2025-10-29	14.130	14.200	14.000	14.090	14.054	5,881,160
2025-10-28	14.230	14.380	14.120	14.200	14.164	5,115,812
2025-10-27	14.300	14.350	14.150	14.270	14.234	5,034,112
2025-10-24	14.200	14.330	14.180	14.260	14.224	4,155,835
2025-10-23	14.030	14.210	13.930	14.190	14.154	3,403,600
2025-10-22	14.210	14.250	14.070	14.140	14.104	3,766,400

← NewerPage 4 of 21 · 1,215 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.