V V Food & Beverage Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.860	4.020	3.850	3.980	3.923	19,249,142
2022-01-27	3.890	3.960	3.830	3.840	3.785	16,846,726
2022-01-26	3.850	3.920	3.800	3.900	3.844	15,491,618
2022-01-25	3.920	3.950	3.800	3.810	3.756	23,679,302
2022-01-24	3.920	3.960	3.900	3.930	3.874	9,676,241
2022-01-21	3.970	4.010	3.880	3.920	3.864	22,710,519
2022-01-20	4.080	4.090	3.980	4.000	3.943	17,944,485
2022-01-19	4.050	4.130	4.040	4.070	4.012	11,541,618
2022-01-18	4.060	4.110	4.010	4.060	4.002	14,647,321
2022-01-17	4.010	4.080	4.000	4.060	4.002	19,617,908
2022-01-14	4.220	4.260	4.020	4.020	3.963	37,600,589
2022-01-13	4.240	4.330	4.220	4.230	4.170	14,907,510
2022-01-12	4.190	4.240	4.170	4.240	4.180	11,792,343
2022-01-11	4.200	4.250	4.150	4.170	4.111	16,713,792
2022-01-10	4.210	4.300	4.180	4.200	4.140	18,266,000
2022-01-07	4.270	4.300	4.200	4.200	4.140	25,795,241
2022-01-06	4.090	4.290	4.070	4.290	4.229	39,650,438
2022-01-05	4.140	4.220	4.080	4.090	4.032	26,564,751
2022-01-04	4.120	4.250	4.100	4.150	4.091	32,552,043
2021-12-31	4.050	4.160	4.030	4.150	4.091	42,932,966
2021-12-30	3.950	3.980	3.930	3.960	3.904	10,061,310
2021-12-29	3.980	4.040	3.930	3.940	3.884	14,360,798
2021-12-28	3.870	4.030	3.860	3.990	3.933	27,351,366
2021-12-27	3.860	3.910	3.850	3.880	3.825	12,566,517
2021-12-24	3.860	3.890	3.830	3.840	3.785	11,160,100
2021-12-23	3.870	3.890	3.830	3.840	3.785	9,187,482
2021-12-22	3.880	3.900	3.850	3.880	3.825	9,871,782
2021-12-21	3.870	3.880	3.840	3.880	3.825	9,937,085
2021-12-20	3.840	3.900	3.830	3.870	3.815	18,862,041
2021-12-17	3.770	3.850	3.760	3.820	3.766	12,063,384
2021-12-16	3.790	3.810	3.760	3.780	3.726	10,384,140
2021-12-15	3.820	3.830	3.770	3.780	3.726	11,290,974
2021-12-14	3.820	3.850	3.810	3.820	3.766	9,424,100
2021-12-13	3.800	3.890	3.760	3.840	3.785	18,277,485
2021-12-10	3.830	3.870	3.770	3.800	3.746	17,394,100
2021-12-09	3.870	3.940	3.830	3.840	3.785	18,177,610
2021-12-08	3.920	3.930	3.830	3.860	3.805	21,584,641
2021-12-07	3.860	3.960	3.820	3.890	3.835	24,285,903
2021-12-06	3.830	3.980	3.800	3.860	3.805	22,890,621
2021-12-03	3.740	3.820	3.740	3.800	3.746	13,905,200
2021-12-02	3.780	3.870	3.750	3.760	3.706	21,919,901
2021-12-01	3.680	3.850	3.660	3.770	3.716	28,836,000
2021-11-30	3.690	3.720	3.670	3.680	3.628	13,157,520
2021-11-29	3.690	3.750	3.650	3.720	3.667	23,625,850
2021-11-26	3.600	3.670	3.580	3.650	3.598	12,505,452
2021-11-25	3.590	3.620	3.580	3.590	3.539	7,570,239
2021-11-24	3.610	3.630	3.580	3.580	3.529	11,622,482
2021-11-23	3.630	3.650	3.620	3.620	3.568	9,757,824
2021-11-22	3.630	3.660	3.620	3.650	3.598	9,287,114
2021-11-19	3.630	3.670	3.620	3.660	3.608	7,175,100
2021-11-18	3.660	3.690	3.620	3.650	3.598	12,567,716
2021-11-17	3.650	3.720	3.630	3.670	3.618	13,338,234
2021-11-16	3.630	3.680	3.610	3.650	3.598	14,376,682
2021-11-15	3.580	3.660	3.570	3.630	3.578	14,231,240
2021-11-12	3.570	3.600	3.550	3.590	3.539	9,678,632
2021-11-11	3.590	3.610	3.560	3.570	3.519	10,626,502
2021-11-10	3.620	3.680	3.560	3.600	3.549	14,265,432
2021-11-09	3.600	3.680	3.580	3.640	3.588	16,264,311
2021-11-08	3.520	3.660	3.500	3.600	3.549	21,118,247
2021-11-05	3.530	3.550	3.480	3.490	3.440	11,927,535

← NewerPage 20 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.