V V Food & Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.180	3.200	3.170	3.200	3.200	19,837,901
2023-07-26	3.160	3.190	3.140	3.180	3.180	21,639,501
2023-07-25	3.140	3.170	3.130	3.160	3.160	23,911,006
2023-07-24	3.130	3.140	3.110	3.130	3.130	17,998,001
2023-07-21	3.090	3.160	3.080	3.150	3.150	34,255,256
2023-07-20	3.080	3.110	3.070	3.090	3.090	15,109,201
2023-07-19	3.050	3.090	3.050	3.080	3.080	13,087,700
2023-07-18	3.040	3.060	3.040	3.060	3.060	7,353,281
2023-07-17	3.050	3.060	3.030	3.050	3.050	7,483,200
2023-07-14	3.040	3.060	3.030	3.060	3.060	8,088,500
2023-07-13	3.030	3.050	3.020	3.040	3.040	8,522,210
2023-07-12	3.040	3.050	3.020	3.020	3.020	8,714,100
2023-07-11	3.050	3.050	3.020	3.050	3.050	10,622,000
2023-07-10	3.050	3.060	3.030	3.050	3.050	5,641,003
2023-07-07	3.020	3.060	3.020	3.040	3.040	8,962,203
2023-07-06	3.030	3.050	3.020	3.040	3.040	7,362,101
2023-07-05	3.060	3.070	3.030	3.040	3.040	8,272,200
2023-07-04	3.070	3.070	3.040	3.060	3.060	10,359,804
2023-07-03	3.040	3.060	3.030	3.060	3.060	13,374,992
2023-06-30	3.000	3.040	3.000	3.040	3.040	10,930,920
2023-06-29	3.020	3.030	2.990	3.010	3.010	14,596,200
2023-06-28	3.040	3.050	3.000	3.020	3.020	14,412,601
2023-06-27	3.000	3.050	3.000	3.050	3.050	5,707,920
2023-06-26	3.030	3.040	3.000	3.010	3.010	8,676,903
2023-06-21	3.030	3.050	3.030	3.030	3.030	6,594,200
2023-06-20	3.060	3.060	3.030	3.040	3.040	8,983,000
2023-06-19	3.110	3.120	3.050	3.060	3.060	16,651,951
2023-06-16	3.110	3.120	3.090	3.120	3.120	9,306,601
2023-06-15	3.130	3.140	3.090	3.100	3.100	8,100,200
2023-06-14	3.130	3.150	3.110	3.140	3.140	13,280,820
2023-06-13	3.100	3.130	3.080	3.130	3.130	12,200,275
2023-06-12	3.070	3.100	3.040	3.100	3.100	9,612,403
2023-06-09	3.090	3.090	3.060	3.080	3.080	8,725,900
2023-06-08	3.070	3.110	3.060	3.090	3.090	8,404,150
2023-06-07	3.080	3.100	3.070	3.090	3.072	6,930,802
2023-06-06	3.130	3.130	3.070	3.070	3.052	8,825,600
2023-06-05	3.150	3.160	3.120	3.130	3.112	8,777,501
2023-06-02	3.150	3.160	3.130	3.150	3.132	10,378,899
2023-06-01	3.100	3.150	3.100	3.140	3.122	9,250,513
2023-05-31	3.110	3.130	3.090	3.120	3.102	8,134,481
2023-05-30	3.080	3.120	3.050	3.120	3.102	13,877,538
2023-05-29	3.070	3.100	3.050	3.090	3.072	9,828,579
2023-05-26	3.050	3.070	3.040	3.070	3.052	6,841,300
2023-05-25	3.060	3.070	3.020	3.070	3.052	12,794,222
2023-05-24	3.080	3.090	3.060	3.060	3.042	8,311,438
2023-05-23	3.130	3.130	3.090	3.090	3.072	8,858,298
2023-05-22	3.090	3.130	3.080	3.130	3.112	9,849,100
2023-05-19	3.100	3.110	3.070	3.090	3.072	7,174,901
2023-05-18	3.120	3.130	3.090	3.100	3.082	8,274,220
2023-05-17	3.110	3.120	3.090	3.110	3.092	8,031,918
2023-05-16	3.150	3.160	3.100	3.110	3.092	10,892,009
2023-05-15	3.160	3.160	3.100	3.160	3.142	11,188,101
2023-05-12	3.160	3.190	3.150	3.150	3.132	7,512,397
2023-05-11	3.150	3.170	3.130	3.170	3.152	11,672,493
2023-05-10	3.140	3.170	3.130	3.150	3.132	7,890,620
2023-05-09	3.170	3.180	3.140	3.150	3.132	12,324,700
2023-05-08	3.170	3.190	3.150	3.170	3.152	10,939,600
2023-05-05	3.180	3.190	3.130	3.170	3.152	10,309,300
2023-05-04	3.090	3.180	3.090	3.170	3.152	18,768,650
2023-04-28	3.070	3.120	3.060	3.110	3.092	10,255,922

← NewerPage 14 of 21 · 1,213 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.