V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.040 | 3.080 | 2.990 | 3.020 | 3.020 | 23,097,897 |
| 2026-10-15 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 22,353,300 |
| 2026-10-14 | 3.100 | 3.130 | 3.060 | 3.070 | 3.070 | 19,064,900 |
| 2026-10-13 | 3.070 | 3.130 | 3.050 | 3.100 | 3.100 | 25,030,598 |
| 2026-10-12 | 3.140 | 3.180 | 3.070 | 3.080 | 3.080 | 27,101,600 |
| 2026-10-09 | 3.100 | 3.170 | 3.080 | 3.160 | 3.160 | 30,343,800 |
| 2026-10-08 | 3.090 | 3.120 | 3.070 | 3.080 | 3.080 | 21,975,530 |
| 2026-09-30 | 3.050 | 3.110 | 3.040 | 3.100 | 3.100 | 21,139,133 |
| 2026-09-29 | 3.030 | 3.070 | 3.030 | 3.050 | 3.050 | 16,824,776 |
| 2026-09-28 | 3.040 | 3.060 | 2.980 | 3.040 | 3.040 | 26,285,499 |
| 2026-09-24 | 3.090 | 3.120 | 3.050 | 3.060 | 3.060 | 19,542,335 |
| 2026-09-23 | 3.110 | 3.140 | 3.080 | 3.090 | 3.090 | 25,012,024 |
| 2026-09-22 | 3.160 | 3.170 | 3.090 | 3.120 | 3.120 | 32,640,800 |
| 2026-09-21 | 3.120 | 3.180 | 3.110 | 3.180 | 3.180 | 25,770,084 |
| 2026-09-18 | 3.130 | 3.180 | 3.120 | 3.140 | 3.140 | 20,042,674 |
| 2026-09-17 | 3.110 | 3.160 | 3.100 | 3.140 | 3.140 | 19,558,824 |
| 2026-09-16 | 3.110 | 3.150 | 3.070 | 3.130 | 3.130 | 26,312,907 |
| 2026-09-15 | 3.220 | 3.220 | 3.120 | 3.130 | 3.130 | 32,425,300 |
| 2026-09-14 | 3.190 | 3.250 | 3.160 | 3.230 | 3.230 | 27,374,595 |
| 2026-09-11 | 3.260 | 3.280 | 3.180 | 3.190 | 3.190 | 40,597,300 |
| 2026-09-10 | 3.350 | 3.370 | 3.280 | 3.290 | 3.290 | 33,515,100 |
| 2026-09-09 | 3.370 | 3.390 | 3.320 | 3.350 | 3.350 | 41,004,801 |
| 2026-09-08 | 3.360 | 3.420 | 3.340 | 3.390 | 3.390 | 58,650,201 |
| 2026-09-07 | 3.280 | 3.340 | 3.270 | 3.330 | 3.330 | 41,666,501 |
| 2026-09-04 | 3.200 | 3.300 | 3.190 | 3.270 | 3.270 | 46,930,999 |
| 2026-09-03 | 3.230 | 3.270 | 3.190 | 3.190 | 3.190 | 31,975,300 |
| 2026-09-02 | 3.300 | 3.320 | 3.220 | 3.240 | 3.240 | 43,233,802 |
| 2026-09-01 | 3.210 | 3.360 | 3.200 | 3.320 | 3.320 | 61,479,700 |
| 2026-08-31 | 3.270 | 3.290 | 3.200 | 3.210 | 3.210 | 36,527,000 |
| 2026-08-28 | 3.200 | 3.280 | 3.170 | 3.280 | 3.280 | 40,674,137 |
| 2026-08-27 | 3.180 | 3.230 | 3.160 | 3.210 | 3.210 | 38,320,200 |
| 2026-08-26 | 3.160 | 3.200 | 3.140 | 3.170 | 3.170 | 34,424,312 |
| 2026-08-25 | 3.150 | 3.200 | 3.110 | 3.160 | 3.160 | 36,063,484 |
| 2026-08-24 | 3.180 | 3.190 | 3.140 | 3.180 | 3.180 | 16,887,600 |
| 2026-08-21 | 3.220 | 3.230 | 3.150 | 3.180 | 3.180 | 24,092,432 |
| 2026-08-20 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 25,933,900 |
| 2026-08-19 | 3.300 | 3.310 | 3.190 | 3.220 | 3.220 | 34,608,693 |
| 2026-08-18 | 3.250 | 3.340 | 3.240 | 3.320 | 3.320 | 48,093,020 |
| 2026-08-17 | 3.170 | 3.270 | 3.170 | 3.260 | 3.260 | 26,728,386 |
| 2026-08-14 | 3.220 | 3.240 | 3.160 | 3.190 | 3.190 | 21,491,400 |
| 2026-08-13 | 3.190 | 3.280 | 3.180 | 3.230 | 3.230 | 34,080,921 |
| 2026-08-12 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 21,908,026 |
| 2026-08-11 | 3.200 | 3.220 | 3.150 | 3.180 | 3.180 | 21,554,401 |
| 2026-08-10 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 25,051,476 |
| 2026-08-07 | 3.140 | 3.150 | 3.090 | 3.130 | 3.130 | 19,154,301 |
| 2026-08-06 | 3.180 | 3.190 | 3.120 | 3.150 | 3.150 | 19,340,845 |
| 2026-08-05 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 20,850,194 |
| 2026-08-04 | 3.250 | 3.260 | 3.180 | 3.190 | 3.190 | 21,052,934 |
| 2026-08-03 | 3.200 | 3.250 | 3.190 | 3.240 | 3.240 | 21,259,300 |
| 2026-07-31 | 3.190 | 3.220 | 3.160 | 3.220 | 3.220 | 22,026,995 |
| 2026-07-30 | 3.160 | 3.230 | 3.150 | 3.210 | 3.210 | 32,832,300 |
| 2026-07-29 | 3.110 | 3.190 | 3.100 | 3.170 | 3.170 | 32,978,968 |
| 2026-07-28 | 3.030 | 3.120 | 3.020 | 3.110 | 3.110 | 21,541,800 |
| 2026-07-27 | 3.010 | 3.060 | 2.990 | 3.040 | 3.040 | 16,262,401 |
| 2026-07-24 | 3.080 | 3.090 | 3.010 | 3.010 | 3.010 | 17,070,800 |
| 2026-07-23 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 18,388,100 |
| 2026-07-22 | 3.070 | 3.090 | 3.020 | 3.060 | 3.060 | 22,757,216 |
| 2026-07-21 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 30,112,121 |
| 2026-07-20 | 3.100 | 3.160 | 3.080 | 3.120 | 3.120 | 27,837,500 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.0180 CNY |
| 2022-05-24 | 0.0300 CNY |
| 2021-06-08 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.