V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.570 | 3.580 | 3.510 | 3.550 | 3.550 | 36,006,800 |
| 2026-04-17 | 3.630 | 3.650 | 3.540 | 3.580 | 3.580 | 51,635,101 |
| 2026-04-16 | 3.470 | 3.720 | 3.450 | 3.660 | 3.660 | 81,464,183 |
| 2026-04-15 | 3.510 | 3.520 | 3.450 | 3.470 | 3.470 | 25,627,200 |
| 2026-04-14 | 3.520 | 3.540 | 3.460 | 3.510 | 3.510 | 30,850,001 |
| 2026-04-13 | 3.420 | 3.520 | 3.400 | 3.510 | 3.510 | 45,837,301 |
| 2026-04-10 | 3.410 | 3.460 | 3.390 | 3.430 | 3.430 | 24,499,201 |
| 2026-04-09 | 3.460 | 3.500 | 3.380 | 3.390 | 3.390 | 30,720,058 |
| 2026-04-08 | 3.450 | 3.480 | 3.430 | 3.470 | 3.470 | 33,207,951 |
| 2026-04-07 | 3.420 | 3.430 | 3.280 | 3.410 | 3.410 | 45,298,532 |
| 2026-04-03 | 3.560 | 3.580 | 3.420 | 3.430 | 3.430 | 26,304,031 |
| 2026-04-02 | 3.570 | 3.590 | 3.540 | 3.570 | 3.570 | 26,605,861 |
| 2026-04-01 | 3.550 | 3.630 | 3.510 | 3.570 | 3.570 | 38,611,359 |
| 2026-03-31 | 3.590 | 3.630 | 3.510 | 3.520 | 3.520 | 29,105,520 |
| 2026-03-30 | 3.460 | 3.670 | 3.460 | 3.590 | 3.590 | 43,440,594 |
| 2026-03-27 | 3.400 | 3.500 | 3.380 | 3.490 | 3.490 | 32,900,700 |
| 2026-03-26 | 3.430 | 3.500 | 3.410 | 3.420 | 3.420 | 28,745,350 |
| 2026-03-25 | 3.370 | 3.450 | 3.350 | 3.430 | 3.430 | 34,035,000 |
| 2026-03-24 | 3.280 | 3.370 | 3.240 | 3.370 | 3.370 | 40,862,941 |
| 2026-03-23 | 3.410 | 3.420 | 3.200 | 3.230 | 3.230 | 66,729,948 |
| 2026-03-20 | 3.610 | 3.620 | 3.450 | 3.460 | 3.460 | 59,326,800 |
| 2026-03-19 | 3.650 | 3.690 | 3.590 | 3.610 | 3.610 | 31,529,090 |
| 2026-03-18 | 3.720 | 3.730 | 3.630 | 3.680 | 3.680 | 31,740,600 |
| 2026-03-17 | 3.780 | 3.810 | 3.710 | 3.720 | 3.720 | 43,192,400 |
| 2026-03-16 | 3.740 | 3.830 | 3.740 | 3.780 | 3.780 | 42,213,515 |
| 2026-03-13 | 3.740 | 3.800 | 3.720 | 3.750 | 3.750 | 45,464,620 |
| 2026-03-12 | 3.710 | 3.780 | 3.700 | 3.750 | 3.750 | 38,444,221 |
| 2026-03-11 | 3.700 | 3.730 | 3.660 | 3.720 | 3.720 | 34,939,200 |
| 2026-03-10 | 3.680 | 3.730 | 3.670 | 3.700 | 3.700 | 34,868,734 |
| 2026-03-09 | 3.690 | 3.730 | 3.650 | 3.670 | 3.670 | 41,655,169 |
| 2026-03-06 | 3.590 | 3.720 | 3.580 | 3.720 | 3.720 | 54,041,504 |
| 2026-03-05 | 3.600 | 3.630 | 3.560 | 3.600 | 3.600 | 45,801,436 |
| 2026-03-04 | 3.600 | 3.660 | 3.540 | 3.570 | 3.570 | 56,242,600 |
| 2026-03-03 | 3.660 | 3.720 | 3.610 | 3.630 | 3.630 | 61,494,275 |
| 2026-03-02 | 3.660 | 3.710 | 3.600 | 3.660 | 3.660 | 49,249,300 |
| 2026-02-27 | 3.670 | 3.710 | 3.660 | 3.700 | 3.700 | 29,903,032 |
| 2026-02-26 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 36,749,500 |
| 2026-02-25 | 3.660 | 3.790 | 3.650 | 3.730 | 3.730 | 50,938,116 |
| 2026-02-24 | 3.640 | 3.670 | 3.620 | 3.660 | 3.660 | 31,524,373 |
| 2026-02-13 | 3.690 | 3.720 | 3.630 | 3.630 | 3.630 | 34,424,600 |
| 2026-02-12 | 3.770 | 3.770 | 3.670 | 3.680 | 3.680 | 48,786,510 |
| 2026-02-11 | 3.770 | 3.830 | 3.740 | 3.770 | 3.770 | 37,557,710 |
| 2026-02-10 | 3.810 | 3.820 | 3.720 | 3.780 | 3.780 | 42,253,613 |
| 2026-02-09 | 3.800 | 3.830 | 3.770 | 3.820 | 3.820 | 47,699,180 |
| 2026-02-06 | 3.810 | 3.850 | 3.780 | 3.790 | 3.790 | 47,634,602 |
| 2026-02-05 | 3.830 | 3.870 | 3.780 | 3.830 | 3.830 | 69,209,971 |
| 2026-02-04 | 3.710 | 3.880 | 3.700 | 3.840 | 3.840 | 92,000,243 |
| 2026-02-03 | 3.740 | 3.780 | 3.680 | 3.710 | 3.710 | 51,294,722 |
| 2026-02-02 | 3.780 | 3.820 | 3.700 | 3.720 | 3.720 | 57,749,575 |
| 2026-01-30 | 3.760 | 3.850 | 3.720 | 3.790 | 3.790 | 64,653,810 |
| 2026-01-29 | 3.680 | 3.780 | 3.680 | 3.770 | 3.770 | 61,593,923 |
| 2026-01-28 | 3.620 | 3.740 | 3.610 | 3.700 | 3.700 | 54,589,761 |
| 2026-01-27 | 3.710 | 3.710 | 3.600 | 3.640 | 3.640 | 47,461,334 |
| 2026-01-26 | 3.720 | 3.730 | 3.670 | 3.710 | 3.710 | 42,816,900 |
| 2026-01-23 | 3.770 | 3.780 | 3.700 | 3.710 | 3.710 | 66,516,900 |
| 2026-01-22 | 3.690 | 3.820 | 3.670 | 3.790 | 3.790 | 68,045,826 |
| 2026-01-21 | 3.690 | 3.710 | 3.640 | 3.690 | 3.690 | 38,364,810 |
| 2026-01-20 | 3.660 | 3.720 | 3.640 | 3.710 | 3.710 | 67,118,201 |
| 2026-01-19 | 3.550 | 3.680 | 3.540 | 3.660 | 3.660 | 68,549,900 |
| 2026-01-16 | 3.560 | 3.600 | 3.530 | 3.560 | 3.560 | 35,278,162 |
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.