V V Food & Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.130	3.190	3.090	3.100	3.100	28,167,600
2026-07-16	3.110	3.170	3.100	3.140	3.140	24,047,273
2026-07-15	3.060	3.140	3.060	3.130	3.130	27,408,500
2026-07-14	3.000	3.090	2.980	3.080	3.080	32,805,301
2026-07-13	2.950	3.010	2.940	2.990	2.990	22,403,600
2026-07-10	2.910	2.990	2.860	2.970	2.970	22,672,800
2026-07-09	2.920	2.950	2.880	2.910	2.910	16,017,200
2026-07-08	2.920	2.970	2.890	2.930	2.930	18,767,720
2026-07-07	2.960	2.970	2.900	2.930	2.930	19,503,520
2026-07-06	2.910	3.000	2.910	2.980	2.980	19,557,000
2026-07-03	2.890	2.940	2.880	2.930	2.930	19,800,700
2026-07-02	2.870	2.930	2.860	2.870	2.870	23,156,918
2026-07-01	2.810	2.910	2.800	2.880	2.880	22,887,430
2026-06-30	2.820	2.840	2.780	2.820	2.820	17,756,409
2026-06-29	2.800	2.870	2.740	2.840	2.840	24,701,500
2026-06-26	2.890	2.890	2.810	2.810	2.810	22,356,900
2026-06-25	2.890	2.920	2.840	2.890	2.890	22,606,080
2026-06-24	2.990	2.990	2.910	2.910	2.910	20,176,101
2026-06-23	2.970	3.050	2.960	3.000	3.000	22,178,622
2026-06-22	2.960	2.990	2.890	2.990	2.990	22,348,738
2026-06-18	2.990	3.000	2.940	2.980	2.980	15,911,640
2026-06-17	3.060	3.070	2.980	3.000	3.000	21,378,700
2026-06-16	3.090	3.090	3.040	3.070	3.070	16,423,500
2026-06-15	3.070	3.130	3.060	3.090	3.090	21,406,201
2026-06-12	3.010	3.080	2.990	3.070	3.070	25,743,077
2026-06-11	3.030	3.040	2.970	2.990	2.990	20,542,820
2026-06-10	3.050	3.070	3.010	3.040	3.040	20,856,100
2026-06-09	3.090	3.100	3.040	3.070	3.070	14,811,128
2026-06-08	3.130	3.160	3.060	3.080	3.080	20,504,600
2026-06-05	3.140	3.190	3.140	3.160	3.160	17,078,005
2026-06-04	3.200	3.210	3.140	3.150	3.150	22,465,205
2026-06-03	3.240	3.240	3.180	3.210	3.210	24,572,662
2026-06-02	3.290	3.300	3.230	3.230	3.230	31,158,009
2026-06-01	3.300	3.310	3.250	3.310	3.310	29,853,300
2026-05-29	3.250	3.310	3.230	3.280	3.280	23,983,301
2026-05-28	3.280	3.290	3.220	3.240	3.240	24,621,800
2026-05-27	3.330	3.400	3.320	3.390	3.286	27,847,301
2026-05-26	3.360	3.370	3.320	3.350	3.247	25,649,400
2026-05-25	3.400	3.420	3.340	3.380	3.276	24,114,001
2026-05-22	3.400	3.420	3.360	3.410	3.305	22,797,698
2026-05-21	3.430	3.460	3.370	3.380	3.276	28,903,301
2026-05-20	3.470	3.470	3.420	3.430	3.430	18,956,033
2026-05-19	3.470	3.500	3.430	3.480	3.480	23,050,531
2026-05-18	3.460	3.460	3.400	3.460	3.460	26,430,901
2026-05-15	3.510	3.520	3.440	3.460	3.460	31,662,905
2026-05-14	3.580	3.590	3.510	3.520	3.520	35,994,801
2026-05-13	3.550	3.590	3.540	3.590	3.590	29,459,102
2026-05-12	3.600	3.610	3.550	3.570	3.570	32,818,000
2026-05-11	3.630	3.630	3.570	3.600	3.600	43,184,010
2026-05-08	3.620	3.640	3.590	3.620	3.620	33,332,500
2026-05-07	3.680	3.700	3.610	3.630	3.630	40,080,100
2026-05-06	3.740	3.760	3.640	3.680	3.680	72,536,721
2026-04-30	3.630	3.800	3.630	3.740	3.740	108,872,911
2026-04-29	3.490	3.580	3.480	3.550	3.550	30,543,000
2026-04-28	3.480	3.520	3.480	3.500	3.500	19,703,301
2026-04-27	3.510	3.510	3.450	3.500	3.500	26,386,796
2026-04-24	3.520	3.540	3.490	3.520	3.520	21,715,680
2026-04-23	3.540	3.550	3.480	3.530	3.530	31,259,201
2026-04-22	3.520	3.580	3.520	3.550	3.550	30,398,101
2026-04-21	3.550	3.570	3.500	3.530	3.530	32,078,700

← NewerPage 2 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.