V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.530 | 3.550 | 3.480 | 3.490 | 3.440 | 11,927,535 |
| 2021-11-04 | 3.540 | 3.570 | 3.500 | 3.550 | 3.499 | 14,493,900 |
| 2021-11-03 | 3.480 | 3.580 | 3.460 | 3.540 | 3.490 | 16,016,889 |
| 2021-11-02 | 3.470 | 3.540 | 3.460 | 3.490 | 3.440 | 16,466,840 |
| 2021-11-01 | 3.470 | 3.500 | 3.440 | 3.480 | 3.430 | 9,515,000 |
| 2021-10-29 | 3.360 | 3.450 | 3.330 | 3.440 | 3.391 | 8,921,712 |
| 2021-10-28 | 3.380 | 3.380 | 3.340 | 3.350 | 3.302 | 6,602,700 |
| 2021-10-27 | 3.420 | 3.430 | 3.360 | 3.390 | 3.342 | 9,147,411 |
| 2021-10-26 | 3.480 | 3.480 | 3.420 | 3.430 | 3.381 | 9,831,561 |
| 2021-10-25 | 3.500 | 3.510 | 3.460 | 3.480 | 3.430 | 6,801,500 |
| 2021-10-22 | 3.480 | 3.550 | 3.460 | 3.500 | 3.450 | 11,876,311 |
| 2021-10-21 | 3.480 | 3.500 | 3.440 | 3.450 | 3.401 | 8,169,800 |
| 2021-10-20 | 3.510 | 3.510 | 3.460 | 3.490 | 3.440 | 8,045,929 |
| 2021-10-19 | 3.520 | 3.540 | 3.490 | 3.510 | 3.460 | 7,661,039 |
| 2021-10-18 | 3.560 | 3.560 | 3.480 | 3.530 | 3.480 | 6,152,357 |
| 2021-10-15 | 3.580 | 3.590 | 3.520 | 3.530 | 3.480 | 9,868,428 |
| 2021-10-14 | 3.510 | 3.610 | 3.500 | 3.550 | 3.499 | 10,701,133 |
← NewerPage 21 of 21 · 1,217 trading days
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.