V V Food & Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.320	3.350	3.240	3.260	3.214	33,258,200
2022-05-05	3.380	3.460	3.360	3.400	3.352	34,008,401
2022-04-29	3.250	3.480	3.250	3.440	3.391	41,712,822
2022-04-28	3.300	3.390	3.190	3.240	3.194	34,908,460
2022-04-27	3.210	3.350	3.150	3.350	3.302	44,341,300
2022-04-26	3.470	3.520	3.280	3.300	3.253	46,149,949
2022-04-25	3.750	3.770	3.470	3.470	3.421	55,745,709
2022-04-22	3.880	3.920	3.710	3.850	3.795	55,461,915
2022-04-21	4.200	4.270	3.920	3.940	3.884	99,095,304
2022-04-20	3.980	4.380	3.960	4.290	4.229	131,935,967
2022-04-19	3.900	4.010	3.850	3.980	3.923	40,034,630
2022-04-18	3.840	4.040	3.760	3.910	3.854	39,159,269
2022-04-15	3.990	4.120	3.870	3.880	3.825	57,865,897
2022-04-14	4.210	4.250	4.030	4.040	3.982	75,491,063
2022-04-13	4.350	4.660	4.280	4.290	4.229	79,291,717
2022-04-12	4.300	4.430	4.120	4.300	4.239	87,239,005
2022-04-11	4.500	4.500	4.500	4.500	4.436	0
2022-04-08	4.430	4.540	4.380	4.500	4.436	27,112,688
2022-04-07	4.430	4.490	4.310	4.470	4.406	31,316,589
2022-04-06	4.430	4.500	4.400	4.450	4.387	19,624,652
2022-04-01	4.410	4.470	4.380	4.460	4.396	22,795,001
2022-03-31	4.360	4.500	4.340	4.440	4.377	28,456,382
2022-03-30	4.310	4.410	4.290	4.370	4.308	21,207,336
2022-03-29	4.180	4.380	4.160	4.320	4.258	34,353,065
2022-03-28	4.420	4.520	4.210	4.210	4.150	53,641,861
2022-03-25	4.480	4.520	4.380	4.430	4.367	28,841,270
2022-03-24	4.370	4.560	4.350	4.510	4.446	28,868,441
2022-03-23	4.380	4.410	4.310	4.400	4.337	23,309,748
2022-03-22	4.320	4.420	4.260	4.390	4.327	35,174,604
2022-03-21	4.210	4.310	4.170	4.220	4.160	28,145,490
2022-03-18	4.030	4.270	4.020	4.250	4.189	30,207,504
2022-03-17	3.930	4.120	3.910	4.070	4.012	41,911,627
2022-03-16	3.950	3.970	3.730	3.920	3.864	49,742,154
2022-03-15	4.140	4.200	3.910	3.910	3.854	48,066,507
2022-03-14	4.240	4.250	4.110	4.120	4.061	31,417,352
2022-03-11	4.210	4.330	4.140	4.330	4.268	37,331,102
2022-03-10	4.260	4.360	4.190	4.300	4.239	32,711,621
2022-03-09	4.360	4.400	4.210	4.210	4.150	50,710,662
2022-03-08	4.610	4.630	4.430	4.430	4.367	45,634,207
2022-03-07	4.560	4.670	4.520	4.660	4.594	39,088,840
2022-03-04	4.720	4.760	4.480	4.640	4.574	55,053,379
2022-03-03	4.590	4.730	4.540	4.710	4.643	44,912,889
2022-03-02	4.620	4.710	4.540	4.560	4.495	39,598,851
2022-03-01	4.640	4.700	4.560	4.680	4.613	35,813,465
2022-02-28	4.630	4.740	4.610	4.650	4.584	39,250,095
2022-02-25	4.460	4.620	4.460	4.620	4.554	49,246,478
2022-02-24	4.580	4.700	4.380	4.400	4.337	63,689,465
2022-02-23	4.610	4.650	4.540	4.610	4.544	20,937,105
2022-02-22	4.510	4.660	4.500	4.590	4.525	26,945,255
2022-02-21	4.480	4.580	4.450	4.550	4.485	29,681,836
2022-02-18	4.310	4.530	4.280	4.480	4.416	39,561,784
2022-02-17	4.310	4.340	4.270	4.310	4.249	17,989,238
2022-02-16	4.200	4.340	4.180	4.310	4.249	22,644,239
2022-02-15	4.230	4.250	4.140	4.190	4.130	16,867,100
2022-02-14	4.180	4.270	4.170	4.230	4.170	17,857,313
2022-02-11	4.220	4.250	4.160	4.190	4.130	17,234,327
2022-02-10	4.140	4.240	4.120	4.230	4.170	23,040,306
2022-02-09	4.170	4.200	4.100	4.140	4.081	21,679,694
2022-02-08	4.050	4.190	4.040	4.160	4.101	18,450,331
2022-02-07	4.040	4.080	3.990	4.050	3.992	16,110,500

← NewerPage 19 of 21 · 1,212 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.