V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.580 | 3.630 | 3.550 | 3.560 | 3.560 | 38,235,820 |
| 2026-01-14 | 3.590 | 3.640 | 3.550 | 3.590 | 3.590 | 55,844,840 |
| 2026-01-13 | 3.640 | 3.670 | 3.590 | 3.610 | 3.610 | 50,354,112 |
| 2026-01-12 | 3.660 | 3.670 | 3.610 | 3.650 | 3.650 | 54,521,500 |
| 2026-01-09 | 3.540 | 3.680 | 3.520 | 3.660 | 3.660 | 67,953,313 |
| 2026-01-08 | 3.520 | 3.550 | 3.500 | 3.540 | 3.540 | 32,131,660 |
| 2026-01-07 | 3.560 | 3.570 | 3.520 | 3.540 | 3.540 | 32,631,250 |
| 2026-01-06 | 3.500 | 3.570 | 3.490 | 3.570 | 3.570 | 45,043,110 |
| 2026-01-05 | 3.510 | 3.530 | 3.490 | 3.510 | 3.510 | 42,294,086 |
| 2025-12-31 | 3.520 | 3.530 | 3.470 | 3.510 | 3.510 | 25,238,225 |
| 2025-12-30 | 3.560 | 3.570 | 3.500 | 3.510 | 3.510 | 33,338,600 |
| 2025-12-29 | 3.640 | 3.640 | 3.540 | 3.560 | 3.560 | 41,847,800 |
| 2025-12-26 | 3.650 | 3.680 | 3.620 | 3.650 | 3.650 | 34,729,411 |
| 2025-12-25 | 3.650 | 3.680 | 3.630 | 3.650 | 3.650 | 30,101,012 |
| 2025-12-24 | 3.680 | 3.690 | 3.640 | 3.660 | 3.660 | 37,404,029 |
| 2025-12-23 | 3.720 | 3.770 | 3.640 | 3.690 | 3.690 | 55,099,800 |
| 2025-12-22 | 3.730 | 3.750 | 3.680 | 3.700 | 3.700 | 51,571,603 |
| 2025-12-19 | 3.640 | 3.750 | 3.590 | 3.730 | 3.730 | 87,981,601 |
| 2025-12-18 | 3.560 | 3.700 | 3.540 | 3.630 | 3.630 | 71,307,579 |
| 2025-12-17 | 3.550 | 3.620 | 3.460 | 3.580 | 3.580 | 54,923,833 |
| 2025-12-16 | 3.550 | 3.650 | 3.510 | 3.550 | 3.550 | 54,581,410 |
| 2025-12-15 | 3.410 | 3.600 | 3.410 | 3.550 | 3.550 | 63,300,790 |
| 2025-12-12 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 42,691,800 |
| 2025-12-11 | 3.560 | 3.570 | 3.440 | 3.460 | 3.460 | 62,274,988 |
| 2025-12-10 | 3.590 | 3.660 | 3.540 | 3.580 | 3.580 | 38,846,110 |
| 2025-12-09 | 3.590 | 3.640 | 3.500 | 3.600 | 3.600 | 45,705,334 |
| 2025-12-08 | 3.650 | 3.660 | 3.560 | 3.590 | 3.590 | 40,886,364 |
| 2025-12-05 | 3.570 | 3.660 | 3.530 | 3.640 | 3.640 | 41,044,799 |
| 2025-12-04 | 3.660 | 3.670 | 3.550 | 3.560 | 3.560 | 39,537,892 |
| 2025-12-03 | 3.670 | 3.680 | 3.600 | 3.660 | 3.660 | 34,605,400 |
| 2025-12-02 | 3.600 | 3.670 | 3.560 | 3.660 | 3.660 | 45,853,143 |
| 2025-12-01 | 3.560 | 3.660 | 3.550 | 3.620 | 3.620 | 45,783,683 |
| 2025-11-28 | 3.460 | 3.590 | 3.430 | 3.560 | 3.560 | 48,635,182 |
| 2025-11-27 | 3.500 | 3.530 | 3.450 | 3.470 | 3.470 | 30,097,200 |
| 2025-11-26 | 3.450 | 3.530 | 3.450 | 3.490 | 3.490 | 35,099,582 |
| 2025-11-25 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 27,313,000 |
| 2025-11-24 | 3.440 | 3.500 | 3.410 | 3.430 | 3.430 | 30,780,000 |
| 2025-11-21 | 3.520 | 3.580 | 3.420 | 3.420 | 3.420 | 39,530,553 |
| 2025-11-20 | 3.600 | 3.610 | 3.500 | 3.530 | 3.530 | 38,500,200 |
| 2025-11-19 | 3.610 | 3.650 | 3.580 | 3.600 | 3.600 | 29,126,401 |
| 2025-11-18 | 3.680 | 3.690 | 3.580 | 3.620 | 3.620 | 38,084,067 |
| 2025-11-17 | 3.660 | 3.700 | 3.650 | 3.670 | 3.670 | 31,469,588 |
| 2025-11-14 | 3.700 | 3.750 | 3.660 | 3.670 | 3.670 | 41,634,894 |
| 2025-11-13 | 3.700 | 3.730 | 3.650 | 3.720 | 3.720 | 41,259,111 |
| 2025-11-12 | 3.740 | 3.790 | 3.680 | 3.700 | 3.700 | 51,341,320 |
| 2025-11-11 | 3.710 | 3.760 | 3.660 | 3.740 | 3.740 | 69,664,537 |
| 2025-11-10 | 3.580 | 3.710 | 3.560 | 3.710 | 3.710 | 73,488,523 |
| 2025-11-07 | 3.590 | 3.630 | 3.570 | 3.580 | 3.580 | 34,939,500 |
| 2025-11-06 | 3.650 | 3.660 | 3.590 | 3.600 | 3.600 | 50,880,759 |
| 2025-11-05 | 3.570 | 3.720 | 3.570 | 3.650 | 3.650 | 70,059,420 |
| 2025-11-04 | 3.620 | 3.640 | 3.560 | 3.590 | 3.590 | 57,885,807 |
| 2025-11-03 | 3.580 | 3.670 | 3.570 | 3.620 | 3.620 | 97,807,210 |
| 2025-10-31 | 3.460 | 3.650 | 3.450 | 3.580 | 3.580 | 122,558,289 |
| 2025-10-30 | 3.450 | 3.570 | 3.450 | 3.470 | 3.470 | 116,047,764 |
| 2025-10-29 | 3.380 | 3.380 | 3.340 | 3.370 | 3.370 | 16,718,500 |
| 2025-10-28 | 3.400 | 3.400 | 3.370 | 3.390 | 3.390 | 16,221,800 |
| 2025-10-27 | 3.410 | 3.420 | 3.380 | 3.400 | 3.400 | 16,951,700 |
| 2025-10-24 | 3.460 | 3.470 | 3.400 | 3.400 | 3.400 | 21,868,400 |
| 2025-10-23 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 22,780,900 |
| 2025-10-22 | 3.420 | 3.470 | 3.420 | 3.430 | 3.430 | 25,684,300 |
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.