V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.020 | 3.040 | 2.980 | 2.990 | 2.990 | 16,163,900 |
| 2024-01-18 | 3.070 | 3.080 | 2.940 | 3.030 | 3.030 | 26,504,035 |
| 2024-01-17 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 15,076,400 |
| 2024-01-16 | 3.140 | 3.170 | 3.100 | 3.160 | 3.160 | 13,151,000 |
| 2024-01-15 | 3.120 | 3.170 | 3.110 | 3.150 | 3.150 | 13,171,300 |
| 2024-01-12 | 3.130 | 3.180 | 3.120 | 3.120 | 3.120 | 12,613,935 |
| 2024-01-11 | 3.100 | 3.150 | 3.090 | 3.130 | 3.130 | 13,458,100 |
| 2024-01-10 | 3.060 | 3.130 | 3.020 | 3.100 | 3.100 | 14,837,300 |
| 2024-01-09 | 3.040 | 3.080 | 3.040 | 3.070 | 3.070 | 10,496,553 |
| 2024-01-08 | 3.090 | 3.110 | 3.040 | 3.050 | 3.050 | 14,639,734 |
| 2024-01-05 | 3.160 | 3.170 | 3.080 | 3.090 | 3.090 | 14,936,520 |
| 2024-01-04 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 11,182,500 |
| 2024-01-03 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 16,145,100 |
| 2024-01-02 | 3.110 | 3.160 | 3.100 | 3.140 | 3.140 | 16,762,400 |
| 2023-12-29 | 3.090 | 3.120 | 3.090 | 3.110 | 3.110 | 12,097,100 |
| 2023-12-28 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 14,127,001 |
| 2023-12-27 | 3.040 | 3.090 | 3.010 | 3.090 | 3.090 | 13,893,601 |
| 2023-12-26 | 3.070 | 3.090 | 3.020 | 3.040 | 3.040 | 12,574,000 |
| 2023-12-25 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 11,415,400 |
| 2023-12-22 | 3.120 | 3.130 | 3.070 | 3.080 | 3.080 | 13,245,000 |
| 2023-12-21 | 3.060 | 3.130 | 3.050 | 3.120 | 3.120 | 12,916,201 |
| 2023-12-20 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 13,633,244 |
| 2023-12-19 | 3.130 | 3.150 | 3.110 | 3.130 | 3.130 | 12,604,511 |
| 2023-12-18 | 3.140 | 3.170 | 3.110 | 3.120 | 3.120 | 15,852,701 |
| 2023-12-15 | 3.170 | 3.180 | 3.140 | 3.150 | 3.150 | 12,250,112 |
| 2023-12-14 | 3.180 | 3.190 | 3.150 | 3.150 | 3.150 | 15,655,480 |
| 2023-12-13 | 3.190 | 3.220 | 3.170 | 3.180 | 3.180 | 15,855,402 |
| 2023-12-12 | 3.170 | 3.210 | 3.160 | 3.200 | 3.200 | 18,032,925 |
| 2023-12-11 | 3.150 | 3.170 | 3.090 | 3.160 | 3.160 | 21,330,800 |
| 2023-12-08 | 3.230 | 3.240 | 3.150 | 3.160 | 3.160 | 24,957,194 |
| 2023-12-07 | 3.240 | 3.260 | 3.190 | 3.230 | 3.230 | 27,692,500 |
| 2023-12-06 | 3.220 | 3.300 | 3.200 | 3.250 | 3.250 | 33,302,504 |
| 2023-12-05 | 3.200 | 3.280 | 3.190 | 3.220 | 3.220 | 27,210,903 |
| 2023-12-04 | 3.230 | 3.230 | 3.180 | 3.210 | 3.210 | 13,697,200 |
| 2023-12-01 | 3.230 | 3.280 | 3.210 | 3.230 | 3.230 | 20,431,700 |
| 2023-11-30 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 18,543,109 |
| 2023-11-29 | 3.220 | 3.230 | 3.200 | 3.210 | 3.210 | 11,528,500 |
| 2023-11-28 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 14,253,976 |
| 2023-11-27 | 3.220 | 3.250 | 3.200 | 3.220 | 3.220 | 15,989,646 |
| 2023-11-24 | 3.180 | 3.250 | 3.170 | 3.230 | 3.230 | 30,030,951 |
| 2023-11-23 | 3.180 | 3.190 | 3.160 | 3.180 | 3.180 | 11,461,301 |
| 2023-11-22 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 21,359,799 |
| 2023-11-21 | 3.150 | 3.170 | 3.140 | 3.160 | 3.160 | 16,692,050 |
| 2023-11-20 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 12,784,051 |
| 2023-11-17 | 3.130 | 3.160 | 3.110 | 3.150 | 3.150 | 9,587,401 |
| 2023-11-16 | 3.140 | 3.150 | 3.120 | 3.120 | 3.120 | 8,806,601 |
| 2023-11-15 | 3.140 | 3.170 | 3.130 | 3.150 | 3.150 | 10,886,114 |
| 2023-11-14 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 11,554,005 |
| 2023-11-13 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 12,910,652 |
| 2023-11-10 | 3.100 | 3.130 | 3.080 | 3.120 | 3.120 | 14,375,400 |
| 2023-11-09 | 3.130 | 3.140 | 3.110 | 3.110 | 3.110 | 13,420,101 |
| 2023-11-08 | 3.150 | 3.170 | 3.120 | 3.150 | 3.150 | 16,581,701 |
| 2023-11-07 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 16,706,800 |
| 2023-11-06 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 18,974,000 |
| 2023-11-03 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 16,991,902 |
| 2023-11-02 | 3.190 | 3.210 | 3.170 | 3.180 | 3.180 | 19,105,100 |
| 2023-11-01 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 22,954,801 |
| 2023-10-31 | 3.130 | 3.200 | 3.120 | 3.180 | 3.180 | 30,322,870 |
| 2023-10-30 | 3.070 | 3.150 | 3.060 | 3.140 | 3.140 | 31,245,989 |
| 2023-10-27 | 3.000 | 3.060 | 2.990 | 3.050 | 3.050 | 14,919,902 |
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.