Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.330	15.490	15.060	15.100	15.062	6,441,800
2025-07-21	14.940	15.630	14.930	15.310	15.271	9,357,487
2025-07-18	15.080	15.100	14.850	14.940	14.902	5,263,787
2025-07-17	15.050	15.150	14.980	15.080	15.042	4,470,700
2025-07-16	15.190	15.270	15.030	15.060	15.022	4,393,400
2025-07-15	15.290	15.360	15.020	15.170	15.131	4,756,400
2025-07-14	14.860	15.430	14.830	15.290	15.251	8,309,867
2025-07-11	14.870	14.950	14.660	14.900	14.862	5,597,500
2025-07-10	14.650	15.100	14.540	14.890	14.852	7,596,920
2025-07-09	14.850	14.950	14.610	14.640	14.603	11,175,210
2025-07-08	15.080	15.140	14.930	15.020	14.982	7,413,780
2025-07-07	15.080	15.290	14.940	15.010	14.972	7,229,007
2025-07-04	15.720	15.720	15.200	15.210	15.171	10,009,900
2025-07-03	15.100	16.250	15.100	15.740	15.700	15,349,430
2025-07-02	15.580	15.750	15.190	15.250	15.211	17,514,420
2025-07-01	17.000	17.160	15.690	15.950	15.909	34,097,578
2025-06-30	15.880	16.050	15.550	15.600	15.560	8,537,560
2025-06-27	15.310	16.260	15.260	15.870	15.830	16,427,801
2025-06-26	15.290	15.590	15.160	15.340	15.301	7,650,330
2025-06-25	15.180	15.340	14.890	15.200	15.161	6,826,009
2025-06-24	14.770	15.460	14.770	15.180	15.141	8,647,720
2025-06-23	14.060	14.940	14.060	14.800	14.762	6,106,000
2025-06-20	14.700	15.120	14.440	14.460	14.383	6,044,200
2025-06-19	15.240	15.300	14.520	14.570	14.493	6,516,173
2025-06-18	14.830	15.040	14.460	15.030	14.950	7,164,067
2025-06-17	14.590	14.850	14.400	14.820	14.741	4,129,520
2025-06-16	14.500	14.720	14.410	14.540	14.463	3,285,300
2025-06-13	14.910	15.170	14.450	14.500	14.423	5,260,240
2025-06-12	15.070	15.070	14.840	14.910	14.831	3,323,125
2025-06-11	15.000	15.270	14.930	15.030	14.950	5,103,900
2025-06-10	15.390	15.430	14.760	14.960	14.881	6,233,400
2025-06-09	15.430	15.710	15.350	15.380	15.298	4,746,610
2025-06-06	15.420	15.470	15.220	15.440	15.358	2,650,660
2025-06-05	15.320	15.410	15.150	15.350	15.269	4,105,506
2025-06-04	15.400	15.590	15.260	15.310	15.229	3,553,800
2025-06-03	15.190	15.650	15.170	15.380	15.298	4,332,360
2025-05-30	15.510	15.530	15.050	15.150	15.070	5,495,320
2025-05-29	15.590	15.770	15.480	15.510	15.428	5,016,410
2025-05-28	15.700	16.050	15.500	15.580	15.497	5,779,100
2025-05-27	15.760	15.810	15.400	15.690	15.607	6,015,500
2025-05-26	15.590	15.890	15.580	15.760	15.676	4,564,810
2025-05-23	16.200	16.220	15.490	15.660	15.577	10,261,450
2025-05-22	16.850	17.060	16.070	16.190	16.104	10,341,910
2025-05-21	17.250	17.280	16.860	16.950	16.860	4,951,620
2025-05-20	16.820	17.460	16.720	17.170	17.079	9,560,063
2025-05-19	16.660	17.070	16.500	16.980	16.890	12,599,250
2025-05-16	18.680	18.680	16.970	16.970	16.880	21,503,949
2025-05-15	18.800	18.980	18.430	18.860	18.760	9,740,899
2025-05-14	18.740	19.300	18.560	18.990	18.889	17,916,539
2025-05-13	18.320	19.030	17.890	18.740	18.641	17,708,070
2025-05-12	17.850	18.230	17.500	18.170	18.074	10,649,970
2025-05-09	17.710	17.850	17.270	17.660	17.566	5,454,140
2025-05-08	17.140	17.700	17.140	17.520	17.427	6,367,797
2025-05-07	17.400	17.490	17.070	17.220	17.129	5,440,160
2025-05-06	16.980	17.720	16.980	17.200	17.109	7,545,610
2025-04-30	16.710	17.310	16.600	16.890	16.800	4,635,890
2025-04-29	15.980	17.190	15.890	16.660	16.572	6,865,250
2025-04-28	16.540	16.780	15.900	16.080	15.995	5,766,550
2025-04-25	17.030	17.110	16.470	16.540	16.452	5,720,045
2025-04-24	16.520	17.210	16.300	17.100	17.009	8,807,160

← NewerPage 6 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.