V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.370 | 2.390 | 2.360 | 2.360 | 2.360 | 13,298,800 |
| 2024-07-22 | 2.390 | 2.400 | 2.360 | 2.380 | 2.380 | 12,816,801 |
| 2024-07-19 | 2.380 | 2.410 | 2.370 | 2.390 | 2.390 | 11,674,700 |
| 2024-07-18 | 2.400 | 2.400 | 2.360 | 2.400 | 2.400 | 15,019,401 |
| 2024-07-17 | 2.410 | 2.420 | 2.390 | 2.400 | 2.400 | 13,335,800 |
| 2024-07-16 | 2.400 | 2.430 | 2.390 | 2.410 | 2.410 | 13,448,624 |
| 2024-07-15 | 2.430 | 2.430 | 2.390 | 2.410 | 2.410 | 15,462,200 |
| 2024-07-12 | 2.440 | 2.460 | 2.410 | 2.440 | 2.440 | 22,549,201 |
| 2024-07-11 | 2.440 | 2.460 | 2.410 | 2.440 | 2.440 | 29,121,102 |
| 2024-07-10 | 2.390 | 2.420 | 2.340 | 2.390 | 2.390 | 23,275,901 |
| 2024-07-09 | 2.360 | 2.390 | 2.320 | 2.380 | 2.380 | 14,576,208 |
| 2024-07-08 | 2.450 | 2.450 | 2.360 | 2.380 | 2.380 | 14,359,568 |
| 2024-07-05 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-07-04 | 2.490 | 2.500 | 2.420 | 2.440 | 2.440 | 14,623,700 |
| 2024-07-03 | 2.460 | 2.520 | 2.450 | 2.480 | 2.480 | 18,382,774 |
| 2024-07-02 | 2.410 | 2.470 | 2.400 | 2.450 | 2.450 | 20,614,384 |
| 2024-07-01 | 2.400 | 2.430 | 2.350 | 2.420 | 2.420 | 21,791,301 |
| 2024-06-28 | 2.400 | 2.450 | 2.390 | 2.400 | 2.400 | 16,096,341 |
| 2024-06-27 | 2.450 | 2.460 | 2.400 | 2.410 | 2.410 | 10,653,500 |
| 2024-06-26 | 2.370 | 2.460 | 2.360 | 2.450 | 2.450 | 16,418,492 |
| 2024-06-25 | 2.360 | 2.400 | 2.350 | 2.390 | 2.390 | 17,117,101 |
| 2024-06-24 | 2.420 | 2.430 | 2.360 | 2.370 | 2.370 | 22,272,251 |
| 2024-06-21 | 2.430 | 2.470 | 2.400 | 2.450 | 2.450 | 12,482,900 |
| 2024-06-20 | 2.450 | 2.460 | 2.410 | 2.430 | 2.430 | 14,809,300 |
| 2024-06-19 | 2.440 | 2.480 | 2.440 | 2.460 | 2.460 | 15,941,594 |
| 2024-06-18 | 2.440 | 2.470 | 2.410 | 2.450 | 2.450 | 17,639,000 |
| 2024-06-17 | 2.490 | 2.490 | 2.390 | 2.430 | 2.430 | 24,713,192 |
| 2024-06-14 | 2.480 | 2.550 | 2.440 | 2.470 | 2.470 | 36,863,921 |
| 2024-06-13 | 2.620 | 2.620 | 2.510 | 2.530 | 2.530 | 30,352,133 |
| 2024-06-12 | 2.640 | 2.660 | 2.630 | 2.650 | 2.650 | 11,481,286 |
| 2024-06-11 | 2.690 | 2.690 | 2.620 | 2.650 | 2.650 | 15,546,800 |
| 2024-06-07 | 2.620 | 2.680 | 2.610 | 2.670 | 2.670 | 15,971,201 |
| 2024-06-06 | 2.670 | 2.690 | 2.570 | 2.600 | 2.600 | 24,516,800 |
| 2024-06-05 | 2.730 | 2.730 | 2.660 | 2.680 | 2.680 | 19,353,711 |
| 2024-06-04 | 2.750 | 2.760 | 2.700 | 2.740 | 2.740 | 21,923,101 |
| 2024-06-03 | 2.800 | 2.840 | 2.750 | 2.760 | 2.760 | 23,471,302 |
| 2024-05-31 | 2.790 | 2.810 | 2.780 | 2.790 | 2.790 | 9,352,510 |
| 2024-05-30 | 2.820 | 2.830 | 2.780 | 2.800 | 2.800 | 11,905,900 |
| 2024-05-29 | 2.830 | 2.870 | 2.810 | 2.830 | 2.830 | 12,462,100 |
| 2024-05-28 | 2.860 | 2.880 | 2.830 | 2.830 | 2.830 | 12,035,904 |
| 2024-05-27 | 2.860 | 2.880 | 2.840 | 2.870 | 2.870 | 13,585,711 |
| 2024-05-24 | 2.830 | 2.900 | 2.830 | 2.860 | 2.860 | 16,527,967 |
| 2024-05-23 | 2.920 | 2.920 | 2.830 | 2.840 | 2.840 | 21,076,566 |
| 2024-05-22 | 2.970 | 2.990 | 2.900 | 2.920 | 2.920 | 20,695,000 |
| 2024-05-21 | 2.990 | 3.000 | 2.950 | 2.970 | 2.970 | 15,499,000 |
| 2024-05-20 | 3.010 | 3.050 | 3.000 | 3.040 | 3.040 | 16,477,400 |
| 2024-05-17 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 14,447,700 |
| 2024-05-16 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 11,543,480 |
| 2024-05-15 | 3.010 | 3.020 | 2.980 | 2.990 | 2.990 | 11,501,702 |
| 2024-05-14 | 2.990 | 3.030 | 2.990 | 3.000 | 3.000 | 19,532,000 |
| 2024-05-13 | 3.030 | 3.030 | 2.970 | 2.990 | 2.990 | 17,513,499 |
| 2024-05-10 | 3.020 | 3.050 | 3.010 | 3.030 | 3.030 | 16,276,843 |
| 2024-05-09 | 3.020 | 3.030 | 3.000 | 3.020 | 3.020 | 18,231,315 |
| 2024-05-08 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 14,521,801 |
| 2024-05-07 | 3.010 | 3.030 | 2.990 | 3.020 | 3.020 | 19,993,000 |
| 2024-05-06 | 3.060 | 3.070 | 2.980 | 3.010 | 3.010 | 30,573,201 |
| 2024-04-30 | 2.960 | 3.060 | 2.930 | 3.030 | 3.030 | 40,618,858 |
| 2024-04-29 | 2.900 | 3.000 | 2.870 | 2.970 | 2.970 | 58,915,408 |
| 2024-04-26 | 2.740 | 2.780 | 2.730 | 2.780 | 2.780 | 13,753,003 |
| 2024-04-25 | 2.730 | 2.770 | 2.720 | 2.750 | 2.750 | 14,257,859 |
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.