Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.200	16.750	16.200	16.520	16.432	4,964,800
2025-04-22	15.750	16.490	15.700	16.260	16.174	8,029,080
2025-04-21	14.660	16.230	14.630	15.770	15.686	9,051,840
2025-04-18	14.650	14.950	14.380	14.770	14.692	3,570,152
2025-04-17	14.590	14.900	14.480	14.510	14.433	3,110,884
2025-04-16	15.080	15.110	14.370	14.590	14.513	4,092,923
2025-04-15	15.240	15.550	14.710	15.130	15.050	7,537,323
2025-04-14	14.600	15.520	14.490	14.920	14.841	10,630,190
2025-04-11	14.270	14.820	14.020	14.220	14.145	7,647,322
2025-04-10	13.550	14.540	13.550	14.540	14.463	4,821,940
2025-04-09	12.450	13.350	11.690	13.220	13.150	5,971,637
2025-04-08	13.600	13.870	12.360	12.840	12.772	8,764,368
2025-04-07	13.810	14.490	13.730	13.730	13.657	3,077,360
2025-04-03	15.100	15.350	14.860	15.260	15.179	3,048,200
2025-04-02	15.440	15.520	15.000	15.180	15.099	3,065,542
2025-04-01	15.130	15.600	15.130	15.220	15.139	3,579,133
2025-03-31	15.460	15.460	14.930	15.200	15.119	4,383,900
2025-03-28	15.790	15.890	15.180	15.460	15.378	4,414,920
2025-03-27	16.100	16.150	15.690	15.710	15.627	3,569,300
2025-03-26	15.690	16.340	15.600	16.200	16.114	4,334,000
2025-03-25	15.980	16.070	15.610	15.760	15.676	2,467,563
2025-03-24	16.420	16.440	15.400	15.930	15.845	4,245,500
2025-03-21	17.040	17.040	16.320	16.400	16.313	4,737,880
2025-03-20	17.140	17.330	16.860	17.040	16.950	3,789,240
2025-03-19	17.270	17.420	17.000	17.140	17.049	5,430,490
2025-03-18	16.810	17.470	16.620	17.270	17.178	6,974,029
2025-03-17	16.760	17.170	16.580	16.810	16.721	4,457,600
2025-03-14	16.850	17.230	16.530	16.760	16.671	5,507,480
2025-03-13	16.600	17.080	16.060	16.820	16.731	8,005,620
2025-03-12	16.330	17.090	16.250	16.570	16.482	6,632,710
2025-03-11	16.400	16.460	15.920	16.210	16.124	4,375,490
2025-03-10	16.360	16.930	16.300	16.530	16.442	4,159,520
2025-03-07	16.970	17.010	16.290	16.460	16.373	7,296,020
2025-03-06	17.230	17.490	17.000	17.040	16.950	8,501,770
2025-03-05	16.970	17.390	16.790	17.260	17.168	4,876,320
2025-03-04	16.870	17.120	16.750	17.080	16.989	3,222,800
2025-03-03	16.810	17.270	16.610	16.950	16.860	4,314,454
2025-02-28	17.650	17.880	16.700	16.900	16.810	6,419,810
2025-02-27	18.240	18.250	17.580	17.920	17.825	6,520,987
2025-02-26	17.770	18.510	17.690	18.230	18.133	9,134,690
2025-02-25	17.750	18.100	17.600	17.820	17.725	5,179,736
2025-02-24	18.250	18.370	17.450	18.140	18.044	11,407,190
2025-02-21	17.760	19.370	17.200	18.210	18.113	12,673,520
2025-02-20	17.150	17.890	17.000	17.670	17.576	8,543,065
2025-02-19	17.190	17.650	17.020	17.180	17.089	6,457,767
2025-02-18	17.480	17.510	16.800	16.900	16.810	6,356,710
2025-02-17	17.180	17.520	17.000	17.430	17.337	6,334,015
2025-02-14	17.250	17.330	16.950	17.080	16.989	4,176,140
2025-02-13	17.430	17.750	16.940	17.250	17.158	6,971,589
2025-02-12	17.020	17.700	17.020	17.450	17.357	8,851,341
2025-02-11	17.070	17.170	16.660	17.110	17.019	7,971,525
2025-02-10	16.890	17.120	16.410	16.940	16.850	14,417,610
2025-02-07	15.600	16.890	15.400	16.890	16.800	8,013,895
2025-02-06	15.000	15.360	14.710	15.350	15.269	5,185,840
2025-02-05	15.060	15.480	14.890	14.960	14.881	4,706,160
2025-01-27	15.330	15.600	14.800	14.940	14.861	2,685,800
2025-01-24	15.460	15.520	15.200	15.350	15.269	3,314,120
2025-01-23	15.810	16.320	15.440	15.460	15.378	3,788,080
2025-01-22	16.030	16.100	15.500	15.670	15.587	3,163,440
2025-01-21	16.060	16.560	15.730	16.030	15.945	5,155,680

← NewerPage 7 of 21 · 1,216 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.