V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.380 | 3.420 | 3.360 | 3.410 | 3.390 | 13,699,685 |
| 2023-01-31 | 3.370 | 3.400 | 3.340 | 3.380 | 3.360 | 13,130,926 |
| 2023-01-30 | 3.370 | 3.390 | 3.360 | 3.370 | 3.350 | 14,449,933 |
| 2023-01-20 | 3.290 | 3.370 | 3.290 | 3.350 | 3.331 | 14,580,875 |
| 2023-01-19 | 3.310 | 3.310 | 3.270 | 3.300 | 3.281 | 12,248,600 |
| 2023-01-18 | 3.300 | 3.320 | 3.260 | 3.310 | 3.291 | 10,168,620 |
| 2023-01-17 | 3.370 | 3.380 | 3.290 | 3.310 | 3.291 | 11,322,800 |
| 2023-01-16 | 3.340 | 3.390 | 3.330 | 3.370 | 3.350 | 11,404,700 |
| 2023-01-13 | 3.300 | 3.350 | 3.290 | 3.340 | 3.321 | 11,671,941 |
| 2023-01-12 | 3.350 | 3.370 | 3.280 | 3.310 | 3.291 | 14,977,905 |
| 2023-01-11 | 3.390 | 3.410 | 3.350 | 3.350 | 3.331 | 15,349,853 |
| 2023-01-10 | 3.440 | 3.460 | 3.390 | 3.400 | 3.380 | 15,125,601 |
| 2023-01-09 | 3.420 | 3.460 | 3.410 | 3.430 | 3.410 | 16,107,570 |
| 2023-01-06 | 3.530 | 3.540 | 3.420 | 3.430 | 3.410 | 31,218,529 |
| 2023-01-05 | 3.560 | 3.580 | 3.520 | 3.540 | 3.519 | 24,373,400 |
| 2023-01-04 | 3.520 | 3.600 | 3.510 | 3.570 | 3.549 | 33,616,259 |
| 2023-01-03 | 3.560 | 3.560 | 3.480 | 3.540 | 3.519 | 26,939,900 |
| 2022-12-30 | 3.520 | 3.570 | 3.430 | 3.560 | 3.539 | 28,800,990 |
| 2022-12-29 | 3.510 | 3.520 | 3.420 | 3.480 | 3.460 | 22,869,105 |
| 2022-12-28 | 3.510 | 3.590 | 3.470 | 3.530 | 3.509 | 26,470,200 |
| 2022-12-27 | 3.470 | 3.530 | 3.410 | 3.530 | 3.509 | 24,833,000 |
| 2022-12-26 | 3.520 | 3.550 | 3.450 | 3.470 | 3.450 | 21,827,801 |
| 2022-12-23 | 3.440 | 3.550 | 3.410 | 3.510 | 3.490 | 25,545,000 |
| 2022-12-22 | 3.470 | 3.560 | 3.440 | 3.460 | 3.440 | 22,155,002 |
| 2022-12-21 | 3.410 | 3.520 | 3.390 | 3.440 | 3.420 | 20,216,200 |
| 2022-12-20 | 3.470 | 3.480 | 3.360 | 3.390 | 3.370 | 16,554,400 |
| 2022-12-19 | 3.550 | 3.560 | 3.450 | 3.470 | 3.450 | 17,098,300 |
| 2022-12-16 | 3.480 | 3.580 | 3.460 | 3.550 | 3.529 | 17,138,900 |
| 2022-12-15 | 3.580 | 3.610 | 3.490 | 3.500 | 3.480 | 23,653,800 |
| 2022-12-14 | 3.530 | 3.610 | 3.510 | 3.590 | 3.569 | 30,403,352 |
| 2022-12-13 | 3.420 | 3.610 | 3.400 | 3.540 | 3.519 | 38,046,010 |
| 2022-12-12 | 3.470 | 3.500 | 3.410 | 3.430 | 3.410 | 13,351,400 |
| 2022-12-09 | 3.460 | 3.500 | 3.380 | 3.490 | 3.470 | 21,771,098 |
| 2022-12-08 | 3.490 | 3.500 | 3.420 | 3.450 | 3.430 | 15,822,800 |
| 2022-12-07 | 3.490 | 3.510 | 3.440 | 3.490 | 3.470 | 16,959,753 |
| 2022-12-06 | 3.470 | 3.550 | 3.430 | 3.490 | 3.470 | 20,684,188 |
| 2022-12-05 | 3.500 | 3.530 | 3.460 | 3.470 | 3.450 | 23,331,800 |
| 2022-12-02 | 3.390 | 3.480 | 3.390 | 3.440 | 3.420 | 26,621,711 |
| 2022-12-01 | 3.360 | 3.440 | 3.350 | 3.410 | 3.390 | 35,729,073 |
| 2022-11-30 | 3.320 | 3.350 | 3.300 | 3.320 | 3.301 | 11,099,300 |
| 2022-11-29 | 3.300 | 3.340 | 3.280 | 3.330 | 3.311 | 14,747,901 |
| 2022-11-28 | 3.250 | 3.290 | 3.210 | 3.280 | 3.261 | 10,974,552 |
| 2022-11-25 | 3.260 | 3.280 | 3.230 | 3.270 | 3.251 | 6,841,693 |
| 2022-11-24 | 3.270 | 3.280 | 3.240 | 3.260 | 3.241 | 7,102,601 |
| 2022-11-23 | 3.260 | 3.290 | 3.240 | 3.260 | 3.241 | 7,799,701 |
| 2022-11-22 | 3.300 | 3.310 | 3.260 | 3.270 | 3.251 | 8,536,600 |
| 2022-11-21 | 3.310 | 3.320 | 3.240 | 3.280 | 3.261 | 11,112,420 |
| 2022-11-18 | 3.380 | 3.380 | 3.310 | 3.320 | 3.301 | 10,569,501 |
| 2022-11-17 | 3.360 | 3.390 | 3.340 | 3.380 | 3.360 | 10,918,301 |
| 2022-11-16 | 3.310 | 3.420 | 3.310 | 3.370 | 3.350 | 19,287,687 |
| 2022-11-15 | 3.280 | 3.320 | 3.270 | 3.320 | 3.301 | 10,966,500 |
| 2022-11-14 | 3.310 | 3.330 | 3.280 | 3.300 | 3.281 | 12,011,101 |
| 2022-11-11 | 3.280 | 3.400 | 3.240 | 3.320 | 3.301 | 29,370,871 |
| 2022-11-10 | 3.190 | 3.250 | 3.180 | 3.240 | 3.221 | 12,222,400 |
| 2022-11-09 | 3.230 | 3.230 | 3.190 | 3.200 | 3.181 | 7,809,273 |
| 2022-11-08 | 3.220 | 3.230 | 3.190 | 3.200 | 3.181 | 8,258,973 |
| 2022-11-07 | 3.190 | 3.240 | 3.180 | 3.210 | 3.191 | 11,019,000 |
| 2022-11-04 | 3.180 | 3.210 | 3.160 | 3.200 | 3.181 | 11,754,334 |
| 2022-11-03 | 3.120 | 3.180 | 3.120 | 3.170 | 3.152 | 10,256,700 |
| 2022-11-02 | 3.120 | 3.170 | 3.120 | 3.150 | 3.132 | 9,650,701 |
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.