Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.210	14.250	14.070	14.140	14.104	3,766,400
2025-10-21	14.100	14.250	14.070	14.250	14.214	4,349,360
2025-10-20	13.970	14.090	13.960	14.070	14.034	3,845,100
2025-10-17	14.230	14.270	13.840	13.890	13.855	7,211,922
2025-10-16	14.520	14.520	14.190	14.220	14.184	6,329,345
2025-10-15	14.460	14.530	14.300	14.510	14.473	4,932,960
2025-10-14	14.700	14.820	14.390	14.430	14.393	8,059,700
2025-10-13	14.300	14.710	14.220	14.670	14.633	8,656,797
2025-10-10	15.100	15.150	14.990	15.040	15.002	7,648,270
2025-10-09	15.100	15.200	14.950	15.160	15.121	10,716,260
2025-09-30	15.160	15.300	15.080	15.150	15.111	11,303,230
2025-09-29	15.400	15.980	15.170	15.280	15.241	13,686,340
2025-09-26	15.410	15.420	15.040	15.060	15.022	14,753,490
2025-09-25	16.000	16.040	15.400	15.470	15.431	23,194,240
2025-09-24	16.010	16.290	15.730	16.030	15.989	29,967,891
2025-09-23	16.370	16.650	15.530	16.030	15.989	48,739,520
2025-09-22	16.100	16.540	15.980	16.540	16.498	46,605,859
2025-09-19	15.430	15.430	14.950	15.040	15.002	8,669,300
2025-09-18	15.200	16.160	15.110	15.520	15.480	17,336,029
2025-09-17	14.970	15.390	14.930	15.200	15.161	6,353,411
2025-09-16	14.940	15.050	14.830	15.050	15.012	4,736,590
2025-09-15	15.080	15.110	14.820	14.930	14.892	5,063,360
2025-09-12	15.300	15.340	15.020	15.070	15.032	7,232,665
2025-09-11	15.170	15.320	14.810	15.320	15.281	6,736,160
2025-09-10	15.020	15.400	15.000	15.170	15.131	6,384,944
2025-09-09	15.650	15.710	14.970	15.020	14.982	10,128,200
2025-09-08	15.450	15.900	15.400	15.600	15.560	7,581,400
2025-09-05	15.170	15.420	15.080	15.360	15.321	7,514,556
2025-09-04	15.280	15.590	14.860	15.120	15.081	9,978,900
2025-09-03	15.880	16.110	15.080	15.160	15.121	10,475,780
2025-09-02	16.370	16.390	15.330	15.720	15.680	12,517,660
2025-09-01	16.710	16.850	16.250	16.300	16.258	12,776,890
2025-08-29	16.600	16.930	16.280	16.750	16.707	19,672,279
2025-08-28	15.630	16.730	15.500	16.710	16.667	18,518,320
2025-08-27	16.220	16.350	15.500	15.660	15.620	13,949,280
2025-08-26	16.310	16.390	16.070	16.080	16.039	11,319,740
2025-08-25	16.450	16.740	16.320	16.400	16.358	16,309,310
2025-08-22	16.410	16.750	16.190	16.320	16.278	16,847,381
2025-08-21	16.330	16.380	15.900	16.000	15.959	9,086,510
2025-08-20	15.950	16.340	15.850	16.220	16.179	10,719,350
2025-08-19	15.840	16.250	15.660	16.000	15.959	12,487,760
2025-08-18	15.610	15.840	15.560	15.800	15.760	10,188,800
2025-08-15	15.530	15.800	15.500	15.560	15.520	6,763,100
2025-08-14	15.750	16.210	15.530	15.530	15.490	12,270,520
2025-08-13	15.780	16.030	15.650	15.700	15.660	6,781,374
2025-08-12	16.000	16.010	15.730	15.780	15.740	5,478,222
2025-08-11	15.640	16.170	15.600	16.010	15.969	6,985,468
2025-08-08	15.970	15.970	15.610	15.700	15.660	6,967,995
2025-08-07	15.830	16.220	15.830	15.970	15.929	10,256,770
2025-08-06	15.400	15.840	15.330	15.760	15.720	10,638,170
2025-08-05	15.260	15.480	15.160	15.450	15.411	7,192,750
2025-08-04	14.940	15.470	14.910	15.250	15.211	8,186,640
2025-08-01	14.990	15.160	14.770	15.050	15.012	4,638,600
2025-07-31	14.910	15.200	14.850	15.000	14.962	6,463,960
2025-07-30	15.190	15.190	14.820	14.910	14.872	6,466,200
2025-07-29	15.300	15.310	15.000	15.190	15.151	7,623,540
2025-07-28	15.230	15.500	15.220	15.420	15.381	7,799,570
2025-07-25	15.170	15.250	15.020	15.220	15.181	4,747,100
2025-07-24	15.150	15.270	15.070	15.180	15.141	5,241,180
2025-07-23	15.050	15.500	14.820	15.190	15.151	9,135,540

← NewerPage 5 of 21 · 1,212 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.