Zhejiang Viewshine Intelligent Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.330	15.500	14.240	15.200	15.119	9,462,690
2024-10-24	14.720	14.900	14.240	14.320	14.244	7,639,670
2024-10-23	14.000	14.960	13.800	14.850	14.771	12,959,330
2024-10-22	13.700	14.440	13.510	13.980	13.906	8,345,730
2024-10-21	13.490	14.320	13.430	13.930	13.856	14,676,490
2024-10-18	12.400	13.650	12.300	13.380	13.309	10,565,830
2024-10-17	11.790	12.770	11.780	12.450	12.384	8,211,620
2024-10-16	11.770	11.940	11.560	11.740	11.678	2,711,130
2024-10-15	12.260	12.260	11.850	11.850	11.787	3,789,470
2024-10-14	11.680	12.110	11.400	12.090	12.026	4,746,190
2024-10-11	12.510	12.510	11.500	11.660	11.598	6,739,504
2024-10-10	13.160	13.630	12.400	12.550	12.483	8,215,650
2024-10-09	14.200	14.240	13.140	13.140	13.070	10,012,870
2024-10-08	14.630	14.630	13.310	14.600	14.523	15,403,330
2024-09-30	12.660	13.450	12.400	13.300	13.229	19,047,619
2024-09-27	11.360	12.230	11.360	12.230	12.165	7,113,090
2024-09-26	10.550	11.190	10.510	11.120	11.061	4,064,450
2024-09-25	10.740	10.900	10.530	10.590	10.534	3,874,140
2024-09-24	10.240	10.620	10.080	10.580	10.524	3,397,165
2024-09-23	10.250	10.350	10.060	10.180	10.126	1,520,705
2024-09-20	10.210	10.300	10.060	10.190	10.136	1,978,600
2024-09-19	10.120	10.360	10.040	10.180	10.126	2,208,200
2024-09-18	10.170	10.300	9.920	10.100	10.046	2,214,700
2024-09-13	10.450	10.450	10.110	10.150	10.096	3,249,945
2024-09-12	10.530	10.630	10.310	10.340	10.285	2,920,900
2024-09-11	10.310	10.560	10.210	10.530	10.474	3,682,990
2024-09-10	10.210	10.320	9.990	10.260	10.206	3,833,640
2024-09-09	10.030	10.240	9.900	10.210	10.156	7,094,504
2024-09-06	10.500	11.220	9.860	10.030	9.977	13,055,360
2024-09-05	9.520	10.480	9.520	10.380	10.325	7,866,875
2024-09-04	9.560	9.800	9.450	9.670	9.619	3,593,100
2024-09-03	9.330	9.620	9.270	9.590	9.539	2,623,700
2024-09-02	9.590	9.600	9.360	9.410	9.360	2,182,200
2024-08-30	9.230	9.690	9.210	9.580	9.529	3,126,694
2024-08-29	8.940	9.350	8.900	9.270	9.221	2,731,940
2024-08-28	8.940	9.100	8.780	8.990	8.942	2,120,940
2024-08-27	9.130	9.130	8.850	8.920	8.873	3,042,040
2024-08-26	9.140	9.280	9.020	9.140	9.092	3,277,800
2024-08-23	8.970	9.200	8.920	9.110	9.062	2,846,600
2024-08-22	9.350	9.350	9.000	9.070	9.022	3,387,510
2024-08-21	9.370	9.470	9.150	9.240	9.191	3,385,020
2024-08-20	9.890	9.940	9.260	9.260	9.211	5,089,260
2024-08-19	10.090	10.130	9.820	9.850	9.798	2,961,540
2024-08-16	10.070	10.150	10.010	10.030	9.977	2,634,460
2024-08-15	10.030	10.210	9.900	10.050	9.997	3,009,860
2024-08-14	10.140	10.300	10.140	10.190	10.136	1,633,250
2024-08-13	10.110	10.190	9.940	10.190	10.136	1,585,245
2024-08-12	10.020	10.160	9.940	10.070	10.017	1,630,380
2024-08-09	10.290	10.360	10.100	10.100	10.046	1,741,040
2024-08-08	10.160	10.200	9.950	10.150	10.096	1,726,320
2024-08-07	10.110	10.310	10.090	10.230	10.176	1,797,000
2024-08-06	9.930	10.090	9.900	10.080	10.027	1,877,880
2024-08-05	10.260	10.350	9.880	9.900	9.847	3,302,810
2024-08-02	10.490	10.640	10.340	10.340	10.285	2,264,120
2024-08-01	10.660	10.720	10.550	10.580	10.524	2,146,890
2024-07-31	10.230	10.600	10.130	10.590	10.534	3,133,820
2024-07-30	10.190	10.580	10.080	10.230	10.176	3,122,610
2024-07-29	10.310	10.380	10.100	10.230	10.176	1,491,931
2024-07-26	9.900	10.280	9.900	10.250	10.196	2,225,600
2024-07-25	9.840	10.010	9.710	9.880	9.828	2,023,440

← NewerPage 9 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.