Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.640	16.060	15.630	15.880	15.796	2,990,210
2025-01-17	15.580	15.760	15.420	15.630	15.547	2,490,300
2025-01-16	15.920	16.180	15.510	15.710	15.627	3,090,600
2025-01-15	16.120	16.220	15.810	15.900	15.816	2,902,855
2025-01-14	15.520	16.140	15.480	16.050	15.965	4,483,230
2025-01-13	15.040	15.600	14.580	15.430	15.348	4,987,339
2025-01-10	16.100	17.480	15.400	15.410	15.328	8,542,490
2025-01-09	16.020	16.330	15.800	15.970	15.885	4,135,410
2025-01-08	16.150	16.270	15.280	16.020	15.935	3,523,250
2025-01-07	15.740	16.100	15.600	16.050	15.965	2,608,322
2025-01-06	16.030	16.180	15.200	15.730	15.647	3,689,750
2025-01-03	17.210	17.260	15.960	16.000	15.915	5,399,150
2025-01-02	17.740	18.190	17.000	17.210	17.119	4,686,002
2024-12-31	17.980	18.540	17.560	17.820	17.725	7,463,180
2024-12-30	17.780	18.180	17.450	17.990	17.895	4,337,770
2024-12-27	17.950	18.440	17.590	17.950	17.855	4,602,540
2024-12-26	17.270	17.990	17.200	17.760	17.666	3,721,912
2024-12-25	18.000	18.050	16.950	17.290	17.198	5,953,548
2024-12-24	18.300	18.390	17.600	18.060	17.964	3,397,816
2024-12-23	19.080	19.260	17.820	17.960	17.865	4,391,057
2024-12-20	18.380	19.180	18.210	19.080	18.979	4,977,230
2024-12-19	18.600	18.870	18.290	18.380	18.282	3,826,150
2024-12-18	18.220	19.110	17.770	18.770	18.670	6,472,128
2024-12-17	19.330	19.490	17.950	18.200	18.103	8,994,420
2024-12-16	20.000	20.000	19.230	19.410	19.307	6,849,544
2024-12-13	19.910	21.000	19.690	20.240	20.133	7,239,730
2024-12-12	20.430	20.730	19.860	20.140	20.033	7,106,870
2024-12-11	20.580	20.730	20.140	20.280	20.172	4,650,905
2024-12-10	21.030	21.350	20.120	20.630	20.521	8,447,550
2024-12-09	20.900	21.000	20.220	20.410	20.302	6,751,193
2024-12-06	20.300	21.110	19.900	20.990	20.879	6,939,450
2024-12-05	20.660	20.990	20.170	20.430	20.322	5,224,550
2024-12-04	20.810	21.380	20.630	20.800	20.690	5,538,960
2024-12-03	21.300	21.440	20.810	21.060	20.948	5,765,072
2024-12-02	20.930	21.880	20.750	21.330	21.217	9,758,302
2024-11-29	19.620	20.850	19.400	20.690	20.580	10,064,170
2024-11-28	19.740	20.000	19.510	19.620	19.516	5,174,410
2024-11-27	19.970	20.050	18.890	19.820	19.715	6,996,400
2024-11-26	20.000	20.550	19.700	19.970	19.864	11,808,530
2024-11-25	18.380	20.150	18.310	20.100	19.993	14,746,640
2024-11-22	18.900	19.220	18.310	18.380	18.282	10,256,830
2024-11-21	18.600	19.270	18.500	18.720	18.621	11,679,840
2024-11-20	18.510	19.240	18.410	18.900	18.800	14,807,370
2024-11-19	18.630	18.980	17.920	18.500	18.402	20,490,221
2024-11-18	17.230	19.290	17.150	19.020	18.919	33,974,754
2024-11-15	18.290	19.080	17.540	17.540	17.447	29,533,840
2024-11-14	19.000	21.180	18.720	19.490	19.387	41,914,008
2024-11-13	20.100	20.490	19.250	19.250	19.148	37,764,461
2024-11-12	21.560	21.560	20.200	21.390	21.276	56,353,859
2024-11-11	19.600	19.600	19.600	19.600	19.496	1,237,390
2024-11-08	16.200	17.820	16.200	17.820	17.725	19,435,689
2024-11-07	15.790	16.700	15.760	16.200	16.114	8,657,700
2024-11-06	15.740	16.160	15.740	16.040	15.955	6,651,440
2024-11-05	15.430	15.750	15.180	15.720	15.637	6,095,310
2024-11-04	14.840	15.480	14.700	15.430	15.348	6,441,919
2024-11-01	15.530	15.670	14.620	14.840	14.761	7,405,450
2024-10-31	15.580	15.800	15.360	15.540	15.458	5,846,040
2024-10-30	15.400	15.600	15.180	15.560	15.477	5,109,240
2024-10-29	15.650	16.090	15.310	15.500	15.418	6,880,200
2024-10-28	15.250	15.730	15.020	15.650	15.567	7,200,805

← NewerPage 8 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.