V V Food & Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.730	2.750	2.710	2.750	2.750	9,012,300
2024-04-23	2.740	2.750	2.720	2.730	2.730	10,176,700
2024-04-22	2.730	2.760	2.700	2.720	2.720	12,092,600
2024-04-19	2.710	2.740	2.680	2.740	2.740	13,218,700
2024-04-18	2.740	2.760	2.710	2.710	2.710	12,760,851
2024-04-17	2.640	2.730	2.630	2.720	2.720	14,802,500
2024-04-16	2.720	2.730	2.620	2.620	2.620	25,005,251
2024-04-15	2.810	2.830	2.710	2.740	2.740	21,344,001
2024-04-12	2.850	2.860	2.810	2.810	2.810	14,214,002
2024-04-11	2.850	2.890	2.830	2.850	2.850	11,411,601
2024-04-10	2.910	2.920	2.830	2.850	2.850	15,530,423
2024-04-09	2.900	2.910	2.860	2.900	2.900	15,044,700
2024-04-08	2.900	2.930	2.880	2.910	2.910	19,066,579
2024-04-03	2.880	2.910	2.860	2.910	2.910	16,496,382
2024-04-02	2.860	2.890	2.860	2.880	2.880	13,759,000
2024-04-01	2.840	2.880	2.830	2.880	2.880	17,286,158
2024-03-29	2.820	2.840	2.790	2.840	2.840	6,211,900
2024-03-28	2.790	2.840	2.780	2.810	2.810	15,785,014
2024-03-27	2.830	2.860	2.790	2.790	2.790	18,868,799
2024-03-26	2.800	2.840	2.790	2.830	2.830	15,944,086
2024-03-25	2.850	2.860	2.800	2.800	2.800	13,081,051
2024-03-22	2.900	2.920	2.830	2.860	2.860	18,898,001
2024-03-21	2.890	2.940	2.870	2.910	2.910	20,865,410
2024-03-20	2.870	2.910	2.850	2.900	2.900	18,165,261
2024-03-19	2.860	2.900	2.850	2.880	2.880	21,765,442
2024-03-18	2.900	2.910	2.850	2.860	2.860	29,058,940
2024-03-15	2.800	2.870	2.800	2.870	2.870	18,590,314
2024-03-14	2.810	2.840	2.780	2.810	2.810	15,965,782
2024-03-13	2.810	2.830	2.790	2.810	2.810	17,231,921
2024-03-12	2.820	2.830	2.780	2.810	2.810	20,573,300
2024-03-11	2.690	2.820	2.690	2.820	2.820	32,858,126
2024-03-08	2.720	2.730	2.660	2.700	2.700	10,945,500
2024-03-07	2.680	2.740	2.680	2.700	2.700	18,197,401
2024-03-06	2.660	2.710	2.640	2.680	2.680	13,107,302
2024-03-05	2.720	2.720	2.650	2.660	2.660	18,886,400
2024-03-04	2.770	2.780	2.700	2.730	2.730	18,156,951
2024-03-01	2.790	2.810	2.730	2.770	2.770	21,292,301
2024-02-29	2.720	2.800	2.610	2.800	2.800	30,536,389
2024-02-28	2.830	2.990	2.730	2.730	2.730	44,720,820
2024-02-27	2.770	2.820	2.760	2.820	2.820	17,518,950
2024-02-26	2.730	2.810	2.730	2.760	2.760	21,530,157
2024-02-23	2.720	2.750	2.690	2.740	2.740	18,170,989
2024-02-22	2.700	2.730	2.670	2.710	2.710	15,895,985
2024-02-21	2.650	2.750	2.630	2.700	2.700	26,344,390
2024-02-20	2.670	2.670	2.630	2.660	2.660	16,484,865
2024-02-19	2.630	2.700	2.630	2.680	2.680	28,600,100
2024-02-08	2.450	2.630	2.400	2.620	2.620	40,943,743
2024-02-07	2.470	2.490	2.390	2.440	2.440	35,422,650
2024-02-06	2.400	2.560	2.290	2.470	2.470	40,358,923
2024-02-05	2.640	2.640	2.400	2.430	2.430	45,689,588
2024-02-02	2.740	2.820	2.580	2.650	2.650	31,510,298
2024-02-01	2.790	2.820	2.710	2.740	2.740	22,790,051
2024-01-31	2.910	2.930	2.790	2.810	2.810	23,377,796
2024-01-30	2.960	3.020	2.910	2.920	2.920	19,994,700
2024-01-29	3.000	3.040	2.950	2.960	2.960	17,628,050
2024-01-26	3.000	3.060	2.980	3.010	3.010	24,980,600
2024-01-25	2.850	3.010	2.850	3.000	3.000	27,335,900
2024-01-24	2.790	2.870	2.740	2.870	2.870	25,768,601
2024-01-23	2.800	2.820	2.720	2.790	2.790	26,203,333
2024-01-22	2.980	2.990	2.790	2.820	2.820	23,826,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.