V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.300 | 3.300 | 3.260 | 3.280 | 3.261 | 9,194,200 |
| 2022-07-29 | 3.350 | 3.350 | 3.300 | 3.300 | 3.281 | 11,193,900 |
| 2022-07-28 | 3.360 | 3.360 | 3.330 | 3.340 | 3.321 | 10,197,300 |
| 2022-07-27 | 3.360 | 3.370 | 3.340 | 3.340 | 3.321 | 8,059,401 |
| 2022-07-26 | 3.320 | 3.360 | 3.320 | 3.360 | 3.340 | 9,642,311 |
| 2022-07-25 | 3.350 | 3.360 | 3.320 | 3.320 | 3.301 | 10,436,399 |
| 2022-07-22 | 3.330 | 3.380 | 3.320 | 3.360 | 3.340 | 15,483,199 |
| 2022-07-21 | 3.350 | 3.360 | 3.310 | 3.320 | 3.301 | 14,583,700 |
| 2022-07-20 | 3.330 | 3.350 | 3.310 | 3.330 | 3.311 | 10,899,300 |
| 2022-07-19 | 3.290 | 3.340 | 3.280 | 3.320 | 3.301 | 10,911,410 |
| 2022-07-18 | 3.220 | 3.300 | 3.210 | 3.290 | 3.271 | 11,588,501 |
| 2022-07-15 | 3.300 | 3.300 | 3.210 | 3.220 | 3.201 | 17,194,459 |
| 2022-07-14 | 3.340 | 3.340 | 3.290 | 3.300 | 3.281 | 17,637,800 |
| 2022-07-13 | 3.310 | 3.350 | 3.310 | 3.340 | 3.321 | 14,317,200 |
| 2022-07-12 | 3.380 | 3.380 | 3.310 | 3.320 | 3.301 | 14,911,900 |
| 2022-07-11 | 3.410 | 3.410 | 3.360 | 3.380 | 3.360 | 12,779,870 |
| 2022-07-08 | 3.380 | 3.420 | 3.380 | 3.410 | 3.390 | 12,069,337 |
| 2022-07-07 | 3.380 | 3.400 | 3.360 | 3.380 | 3.360 | 12,345,370 |
| 2022-07-06 | 3.440 | 3.450 | 3.350 | 3.380 | 3.360 | 20,699,100 |
| 2022-07-05 | 3.510 | 3.510 | 3.410 | 3.460 | 3.440 | 25,668,760 |
| 2022-07-04 | 3.510 | 3.520 | 3.480 | 3.510 | 3.490 | 18,993,121 |
| 2022-07-01 | 3.580 | 3.600 | 3.500 | 3.520 | 3.500 | 35,793,204 |
| 2022-06-30 | 3.470 | 3.680 | 3.460 | 3.590 | 3.569 | 61,080,462 |
| 2022-06-29 | 3.540 | 3.560 | 3.470 | 3.470 | 3.450 | 25,776,767 |
| 2022-06-28 | 3.520 | 3.550 | 3.500 | 3.530 | 3.509 | 21,994,101 |
| 2022-06-27 | 3.520 | 3.570 | 3.520 | 3.530 | 3.509 | 27,247,802 |
| 2022-06-24 | 3.470 | 3.520 | 3.450 | 3.510 | 3.490 | 21,398,362 |
| 2022-06-23 | 3.460 | 3.480 | 3.430 | 3.470 | 3.450 | 17,794,330 |
| 2022-06-22 | 3.500 | 3.520 | 3.460 | 3.470 | 3.450 | 19,552,400 |
| 2022-06-21 | 3.470 | 3.540 | 3.460 | 3.500 | 3.480 | 24,101,140 |
| 2022-06-20 | 3.490 | 3.510 | 3.450 | 3.480 | 3.460 | 17,861,655 |
| 2022-06-17 | 3.520 | 3.520 | 3.450 | 3.490 | 3.470 | 22,120,902 |
| 2022-06-16 | 3.520 | 3.570 | 3.500 | 3.530 | 3.509 | 25,079,203 |
| 2022-06-15 | 3.500 | 3.550 | 3.500 | 3.510 | 3.490 | 23,940,802 |
| 2022-06-14 | 3.470 | 3.510 | 3.410 | 3.500 | 3.480 | 21,738,792 |
| 2022-06-13 | 3.480 | 3.520 | 3.460 | 3.500 | 3.480 | 18,245,596 |
| 2022-06-10 | 3.440 | 3.520 | 3.440 | 3.510 | 3.490 | 19,571,768 |
| 2022-06-09 | 3.560 | 3.570 | 3.470 | 3.480 | 3.460 | 23,365,731 |
| 2022-06-08 | 3.570 | 3.590 | 3.480 | 3.550 | 3.529 | 27,496,602 |
| 2022-06-07 | 3.630 | 3.650 | 3.550 | 3.560 | 3.539 | 28,005,090 |
| 2022-06-06 | 3.600 | 3.660 | 3.550 | 3.650 | 3.629 | 36,454,079 |
| 2022-06-02 | 3.610 | 3.660 | 3.530 | 3.630 | 3.609 | 37,865,500 |
| 2022-06-01 | 3.660 | 3.800 | 3.560 | 3.600 | 3.579 | 66,917,597 |
| 2022-05-31 | 3.450 | 3.770 | 3.430 | 3.650 | 3.629 | 76,694,667 |
| 2022-05-30 | 3.410 | 3.570 | 3.400 | 3.470 | 3.450 | 41,967,236 |
| 2022-05-27 | 3.410 | 3.430 | 3.350 | 3.380 | 3.360 | 23,027,020 |
| 2022-05-26 | 3.430 | 3.440 | 3.350 | 3.400 | 3.380 | 22,927,223 |
| 2022-05-25 | 3.360 | 3.430 | 3.340 | 3.420 | 3.400 | 23,406,437 |
| 2022-05-24 | 3.480 | 3.520 | 3.360 | 3.370 | 3.350 | 38,960,829 |
| 2022-05-23 | 3.480 | 3.590 | 3.470 | 3.530 | 3.480 | 38,579,405 |
| 2022-05-20 | 3.420 | 3.550 | 3.390 | 3.490 | 3.440 | 42,619,033 |
| 2022-05-19 | 3.330 | 3.630 | 3.320 | 3.450 | 3.401 | 46,944,804 |
| 2022-05-18 | 3.400 | 3.440 | 3.370 | 3.380 | 3.332 | 19,959,373 |
| 2022-05-17 | 3.460 | 3.480 | 3.340 | 3.400 | 3.352 | 27,064,612 |
| 2022-05-16 | 3.390 | 3.530 | 3.360 | 3.490 | 3.440 | 47,634,712 |
| 2022-05-13 | 3.300 | 3.360 | 3.280 | 3.350 | 3.302 | 25,669,703 |
| 2022-05-12 | 3.260 | 3.340 | 3.250 | 3.300 | 3.253 | 23,089,134 |
| 2022-05-11 | 3.310 | 3.410 | 3.300 | 3.310 | 3.263 | 32,762,991 |
| 2022-05-10 | 3.250 | 3.320 | 3.200 | 3.320 | 3.273 | 28,084,201 |
| 2022-05-09 | 3.250 | 3.320 | 3.240 | 3.290 | 3.243 | 24,535,700 |
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.