V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.060 | 3.080 | 3.050 | 3.070 | 3.052 | 6,548,344 |
| 2023-04-26 | 3.050 | 3.070 | 3.030 | 3.070 | 3.052 | 7,842,384 |
| 2023-04-25 | 3.060 | 3.080 | 3.020 | 3.050 | 3.032 | 8,288,813 |
| 2023-04-24 | 3.070 | 3.080 | 3.020 | 3.060 | 3.042 | 10,198,082 |
| 2023-04-21 | 3.070 | 3.100 | 3.050 | 3.060 | 3.042 | 12,462,001 |
| 2023-04-20 | 3.100 | 3.110 | 3.060 | 3.070 | 3.052 | 8,097,206 |
| 2023-04-19 | 3.150 | 3.150 | 3.100 | 3.100 | 3.082 | 9,347,656 |
| 2023-04-18 | 3.140 | 3.160 | 3.120 | 3.150 | 3.132 | 10,239,165 |
| 2023-04-17 | 3.110 | 3.150 | 3.100 | 3.140 | 3.122 | 11,846,200 |
| 2023-04-14 | 3.120 | 3.130 | 3.090 | 3.120 | 3.102 | 8,822,177 |
| 2023-04-13 | 3.090 | 3.130 | 3.080 | 3.120 | 3.102 | 9,042,777 |
| 2023-04-12 | 3.110 | 3.120 | 3.090 | 3.090 | 3.072 | 7,546,522 |
| 2023-04-11 | 3.080 | 3.110 | 3.060 | 3.110 | 3.092 | 8,250,793 |
| 2023-04-10 | 3.120 | 3.130 | 3.070 | 3.080 | 3.062 | 15,731,651 |
| 2023-04-07 | 3.120 | 3.140 | 3.110 | 3.130 | 3.112 | 9,706,764 |
| 2023-04-06 | 3.160 | 3.160 | 3.110 | 3.120 | 3.102 | 11,808,200 |
| 2023-04-04 | 3.160 | 3.210 | 3.150 | 3.160 | 3.142 | 14,767,394 |
| 2023-04-03 | 3.160 | 3.180 | 3.150 | 3.170 | 3.152 | 12,148,300 |
| 2023-03-31 | 3.150 | 3.180 | 3.140 | 3.160 | 3.142 | 8,312,699 |
| 2023-03-30 | 3.150 | 3.160 | 3.110 | 3.150 | 3.132 | 11,987,620 |
| 2023-03-29 | 3.190 | 3.190 | 3.130 | 3.140 | 3.122 | 13,485,999 |
| 2023-03-28 | 3.190 | 3.210 | 3.170 | 3.190 | 3.171 | 14,943,500 |
| 2023-03-27 | 3.230 | 3.230 | 3.170 | 3.190 | 3.171 | 13,895,400 |
| 2023-03-24 | 3.220 | 3.250 | 3.210 | 3.220 | 3.201 | 13,453,801 |
| 2023-03-23 | 3.240 | 3.250 | 3.210 | 3.230 | 3.211 | 8,553,601 |
| 2023-03-22 | 3.230 | 3.260 | 3.230 | 3.240 | 3.221 | 8,938,900 |
| 2023-03-21 | 3.180 | 3.250 | 3.180 | 3.240 | 3.221 | 12,670,378 |
| 2023-03-20 | 3.220 | 3.230 | 3.170 | 3.170 | 3.152 | 15,202,300 |
| 2023-03-17 | 3.220 | 3.250 | 3.210 | 3.220 | 3.201 | 16,282,611 |
| 2023-03-16 | 3.220 | 3.240 | 3.200 | 3.220 | 3.201 | 15,813,700 |
| 2023-03-15 | 3.230 | 3.250 | 3.220 | 3.230 | 3.211 | 12,007,700 |
| 2023-03-14 | 3.260 | 3.270 | 3.190 | 3.220 | 3.201 | 13,656,600 |
| 2023-03-13 | 3.290 | 3.310 | 3.240 | 3.260 | 3.241 | 15,814,901 |
| 2023-03-10 | 3.330 | 3.350 | 3.280 | 3.290 | 3.271 | 11,766,100 |
| 2023-03-09 | 3.370 | 3.370 | 3.320 | 3.350 | 3.331 | 12,132,320 |
| 2023-03-08 | 3.370 | 3.370 | 3.330 | 3.360 | 3.340 | 15,204,355 |
| 2023-03-07 | 3.450 | 3.460 | 3.360 | 3.370 | 3.350 | 18,215,980 |
| 2023-03-06 | 3.440 | 3.480 | 3.420 | 3.450 | 3.430 | 17,938,000 |
| 2023-03-03 | 3.420 | 3.450 | 3.400 | 3.440 | 3.420 | 14,510,850 |
| 2023-03-02 | 3.420 | 3.450 | 3.410 | 3.420 | 3.400 | 10,494,900 |
| 2023-03-01 | 3.420 | 3.440 | 3.400 | 3.440 | 3.420 | 13,916,800 |
| 2023-02-28 | 3.410 | 3.420 | 3.370 | 3.420 | 3.400 | 11,171,277 |
| 2023-02-27 | 3.410 | 3.420 | 3.380 | 3.390 | 3.370 | 14,970,500 |
| 2023-02-24 | 3.450 | 3.460 | 3.390 | 3.410 | 3.390 | 13,662,200 |
| 2023-02-23 | 3.470 | 3.510 | 3.420 | 3.450 | 3.430 | 16,472,252 |
| 2023-02-22 | 3.440 | 3.480 | 3.420 | 3.460 | 3.440 | 13,654,786 |
| 2023-02-21 | 3.450 | 3.460 | 3.410 | 3.440 | 3.420 | 13,223,500 |
| 2023-02-20 | 3.420 | 3.450 | 3.400 | 3.450 | 3.430 | 16,581,500 |
| 2023-02-17 | 3.410 | 3.490 | 3.400 | 3.420 | 3.400 | 21,667,000 |
| 2023-02-16 | 3.460 | 3.490 | 3.370 | 3.400 | 3.380 | 19,172,902 |
| 2023-02-15 | 3.510 | 3.510 | 3.450 | 3.460 | 3.440 | 16,878,428 |
| 2023-02-14 | 3.500 | 3.510 | 3.450 | 3.490 | 3.470 | 21,274,310 |
| 2023-02-13 | 3.420 | 3.490 | 3.410 | 3.490 | 3.470 | 30,113,058 |
| 2023-02-10 | 3.340 | 3.430 | 3.330 | 3.420 | 3.400 | 25,276,721 |
| 2023-02-09 | 3.330 | 3.350 | 3.320 | 3.340 | 3.321 | 12,977,700 |
| 2023-02-08 | 3.380 | 3.380 | 3.320 | 3.330 | 3.311 | 14,408,442 |
| 2023-02-07 | 3.380 | 3.380 | 3.360 | 3.370 | 3.350 | 14,676,150 |
| 2023-02-06 | 3.390 | 3.400 | 3.360 | 3.370 | 3.350 | 15,099,200 |
| 2023-02-03 | 3.430 | 3.440 | 3.370 | 3.400 | 3.380 | 11,398,210 |
| 2023-02-02 | 3.410 | 3.450 | 3.390 | 3.430 | 3.410 | 14,385,172 |
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.