V V Food & Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.980	3.010	2.970	3.000	3.000	11,645,147
2023-10-25	2.950	3.010	2.950	2.990	2.990	16,618,210
2023-10-24	2.880	2.950	2.870	2.930	2.930	12,446,321
2023-10-23	2.960	2.960	2.850	2.870	2.870	13,800,783
2023-10-20	3.000	3.000	2.960	2.960	2.960	11,785,200
2023-10-19	3.010	3.040	2.970	3.000	3.000	16,205,624
2023-10-18	3.040	3.050	3.000	3.010	3.010	11,507,000
2023-10-17	3.040	3.060	3.040	3.050	3.050	10,493,102
2023-10-16	3.040	3.060	3.020	3.040	3.040	9,948,019
2023-10-13	3.060	3.060	3.030	3.040	3.040	10,141,000
2023-10-12	3.050	3.070	3.040	3.060	3.060	9,550,300
2023-10-11	3.050	3.070	3.040	3.040	3.040	11,746,400
2023-10-10	3.060	3.070	3.050	3.060	3.060	9,434,284
2023-10-09	3.080	3.080	3.050	3.050	3.050	12,978,610
2023-09-28	3.070	3.090	3.060	3.080	3.080	11,564,901
2023-09-27	3.050	3.080	3.050	3.070	3.070	12,526,000
2023-09-26	3.070	3.080	3.050	3.060	3.060	9,872,900
2023-09-25	3.080	3.090	3.060	3.080	3.080	10,959,310
2023-09-22	3.060	3.100	3.040	3.080	3.080	14,382,359
2023-09-21	3.110	3.110	3.050	3.070	3.070	15,922,453
2023-09-20	3.130	3.150	3.090	3.100	3.100	14,161,680
2023-09-19	3.150	3.180	3.120	3.140	3.140	20,179,966
2023-09-18	3.090	3.220	3.050	3.160	3.160	32,208,800
2023-09-15	3.070	3.110	3.060	3.090	3.090	16,963,300
2023-09-14	3.070	3.080	3.040	3.070	3.070	12,435,000
2023-09-13	3.070	3.090	3.050	3.060	3.060	10,668,200
2023-09-12	3.070	3.100	3.060	3.080	3.080	11,647,500
2023-09-11	3.070	3.090	3.050	3.080	3.080	12,682,200
2023-09-08	3.060	3.080	3.050	3.070	3.070	10,577,101
2023-09-07	3.110	3.110	3.050	3.060	3.060	18,963,900
2023-09-06	3.110	3.130	3.090	3.120	3.120	11,503,600
2023-09-05	3.160	3.170	3.110	3.120	3.120	17,505,300
2023-09-04	3.160	3.180	3.140	3.180	3.180	20,870,804
2023-09-01	3.100	3.170	3.090	3.160	3.160	20,557,000
2023-08-31	3.110	3.130	3.080	3.090	3.090	11,654,300
2023-08-30	3.160	3.180	3.120	3.130	3.130	17,349,600
2023-08-29	3.150	3.180	3.130	3.180	3.180	21,972,300
2023-08-28	3.210	3.240	3.150	3.160	3.160	33,715,479
2023-08-25	3.090	3.150	3.060	3.110	3.110	14,485,200
2023-08-24	3.080	3.110	3.050	3.090	3.090	15,330,500
2023-08-23	3.090	3.120	3.050	3.080	3.080	15,432,200
2023-08-22	3.120	3.140	3.050	3.100	3.100	16,490,610
2023-08-21	3.110	3.170	3.100	3.110	3.110	13,977,800
2023-08-18	3.180	3.190	3.120	3.120	3.120	13,862,900
2023-08-17	3.170	3.200	3.120	3.190	3.190	18,514,400
2023-08-16	3.130	3.200	3.110	3.170	3.170	16,072,200
2023-08-15	3.150	3.170	3.120	3.150	3.150	12,059,002
2023-08-14	3.120	3.160	3.110	3.150	3.150	12,286,611
2023-08-11	3.220	3.220	3.140	3.140	3.140	12,451,011
2023-08-10	3.200	3.230	3.200	3.220	3.220	10,297,101
2023-08-09	3.240	3.250	3.190	3.210	3.210	10,910,800
2023-08-08	3.220	3.250	3.190	3.240	3.240	15,563,399
2023-08-07	3.240	3.250	3.200	3.210	3.210	14,459,600
2023-08-04	3.270	3.290	3.230	3.240	3.240	17,815,320
2023-08-03	3.240	3.280	3.210	3.270	3.270	23,435,601
2023-08-02	3.260	3.280	3.220	3.240	3.240	21,547,881
2023-08-01	3.270	3.280	3.240	3.260	3.260	18,011,976
2023-07-31	3.210	3.280	3.200	3.270	3.270	28,764,416
2023-07-28	3.180	3.220	3.180	3.200	3.200	19,705,502
2023-07-27	3.180	3.200	3.170	3.200	3.200	19,837,901

← NewerPage 13 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.