V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.060 | 3.140 | 3.060 | 3.130 | 3.112 | 11,679,395 |
| 2022-10-31 | 3.010 | 3.080 | 3.010 | 3.060 | 3.042 | 9,022,200 |
| 2022-10-28 | 3.100 | 3.110 | 2.990 | 3.010 | 2.993 | 14,536,300 |
| 2022-10-27 | 3.130 | 3.130 | 3.100 | 3.120 | 3.102 | 9,664,771 |
| 2022-10-26 | 3.100 | 3.170 | 3.100 | 3.120 | 3.102 | 11,174,500 |
| 2022-10-25 | 3.120 | 3.140 | 3.040 | 3.100 | 3.082 | 14,357,853 |
| 2022-10-24 | 3.220 | 3.230 | 3.130 | 3.140 | 3.122 | 15,602,664 |
| 2022-10-21 | 3.250 | 3.260 | 3.210 | 3.220 | 3.201 | 9,538,553 |
| 2022-10-20 | 3.240 | 3.280 | 3.220 | 3.230 | 3.211 | 10,137,900 |
| 2022-10-19 | 3.320 | 3.320 | 3.250 | 3.250 | 3.231 | 13,856,200 |
| 2022-10-18 | 3.330 | 3.350 | 3.320 | 3.330 | 3.311 | 11,545,725 |
| 2022-10-17 | 3.300 | 3.330 | 3.260 | 3.320 | 3.301 | 12,854,100 |
| 2022-10-14 | 3.280 | 3.330 | 3.270 | 3.310 | 3.291 | 13,533,101 |
| 2022-10-13 | 3.250 | 3.310 | 3.230 | 3.270 | 3.251 | 14,017,600 |
| 2022-10-12 | 3.220 | 3.270 | 3.170 | 3.270 | 3.251 | 12,518,289 |
| 2022-10-11 | 3.200 | 3.230 | 3.130 | 3.220 | 3.201 | 10,813,270 |
| 2022-10-10 | 3.240 | 3.260 | 3.160 | 3.190 | 3.171 | 11,011,262 |
| 2022-09-30 | 3.230 | 3.260 | 3.210 | 3.240 | 3.221 | 10,351,901 |
| 2022-09-29 | 3.300 | 3.320 | 3.200 | 3.230 | 3.211 | 14,242,601 |
| 2022-09-28 | 3.300 | 3.330 | 3.250 | 3.290 | 3.271 | 15,848,575 |
| 2022-09-27 | 3.230 | 3.310 | 3.200 | 3.300 | 3.281 | 17,224,557 |
| 2022-09-26 | 3.280 | 3.280 | 3.190 | 3.210 | 3.191 | 18,521,241 |
| 2022-09-23 | 3.400 | 3.400 | 3.300 | 3.310 | 3.291 | 21,316,640 |
| 2022-09-22 | 3.390 | 3.450 | 3.370 | 3.400 | 3.380 | 11,120,300 |
| 2022-09-21 | 3.410 | 3.430 | 3.350 | 3.410 | 3.390 | 14,889,900 |
| 2022-09-20 | 3.350 | 3.440 | 3.350 | 3.420 | 3.400 | 22,211,924 |
| 2022-09-19 | 3.330 | 3.380 | 3.280 | 3.320 | 3.301 | 21,539,200 |
| 2022-09-16 | 3.540 | 3.540 | 3.330 | 3.360 | 3.340 | 33,246,200 |
| 2022-09-15 | 3.520 | 3.600 | 3.500 | 3.560 | 3.539 | 27,417,396 |
| 2022-09-14 | 3.570 | 3.590 | 3.510 | 3.530 | 3.509 | 25,501,585 |
| 2022-09-13 | 3.590 | 3.650 | 3.580 | 3.630 | 3.609 | 31,059,066 |
| 2022-09-09 | 3.670 | 3.700 | 3.550 | 3.610 | 3.589 | 58,540,847 |
| 2022-09-08 | 3.780 | 3.810 | 3.640 | 3.700 | 3.678 | 74,426,315 |
| 2022-09-07 | 3.990 | 4.040 | 3.730 | 3.760 | 3.738 | 125,792,137 |
| 2022-09-06 | 3.630 | 4.000 | 3.620 | 4.000 | 3.977 | 146,204,895 |
| 2022-09-05 | 3.620 | 3.650 | 3.560 | 3.640 | 3.619 | 34,395,425 |
| 2022-09-02 | 3.510 | 3.720 | 3.480 | 3.660 | 3.639 | 56,853,227 |
| 2022-09-01 | 3.560 | 3.590 | 3.510 | 3.530 | 3.509 | 25,253,078 |
| 2022-08-31 | 3.570 | 3.630 | 3.470 | 3.560 | 3.539 | 38,918,300 |
| 2022-08-30 | 3.570 | 3.610 | 3.540 | 3.570 | 3.549 | 25,999,241 |
| 2022-08-29 | 3.460 | 3.640 | 3.440 | 3.600 | 3.579 | 46,662,323 |
| 2022-08-26 | 3.450 | 3.550 | 3.450 | 3.510 | 3.490 | 22,029,700 |
| 2022-08-25 | 3.500 | 3.520 | 3.420 | 3.460 | 3.440 | 23,496,300 |
| 2022-08-24 | 3.400 | 3.620 | 3.400 | 3.470 | 3.450 | 51,074,540 |
| 2022-08-23 | 3.420 | 3.430 | 3.380 | 3.400 | 3.380 | 13,028,901 |
| 2022-08-22 | 3.420 | 3.460 | 3.390 | 3.420 | 3.400 | 17,546,988 |
| 2022-08-19 | 3.460 | 3.510 | 3.420 | 3.430 | 3.410 | 37,966,253 |
| 2022-08-18 | 3.400 | 3.740 | 3.340 | 3.520 | 3.500 | 49,260,456 |
| 2022-08-17 | 3.380 | 3.420 | 3.360 | 3.400 | 3.380 | 13,930,800 |
| 2022-08-16 | 3.350 | 3.380 | 3.340 | 3.370 | 3.350 | 12,558,601 |
| 2022-08-15 | 3.360 | 3.370 | 3.310 | 3.340 | 3.321 | 11,547,694 |
| 2022-08-12 | 3.350 | 3.370 | 3.340 | 3.350 | 3.331 | 11,561,702 |
| 2022-08-11 | 3.290 | 3.350 | 3.290 | 3.340 | 3.321 | 11,344,500 |
| 2022-08-10 | 3.300 | 3.300 | 3.270 | 3.290 | 3.271 | 7,420,760 |
| 2022-08-09 | 3.330 | 3.340 | 3.280 | 3.290 | 3.271 | 10,585,800 |
| 2022-08-08 | 3.280 | 3.340 | 3.270 | 3.330 | 3.311 | 12,699,856 |
| 2022-08-05 | 3.210 | 3.280 | 3.210 | 3.280 | 3.261 | 11,432,329 |
| 2022-08-04 | 3.170 | 3.240 | 3.170 | 3.220 | 3.201 | 12,354,400 |
| 2022-08-03 | 3.170 | 3.220 | 3.150 | 3.150 | 3.132 | 12,235,956 |
| 2022-08-02 | 3.270 | 3.270 | 3.120 | 3.180 | 3.162 | 23,771,000 |
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.