V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.390 | 3.430 | 3.370 | 3.430 | 3.430 | 31,451,920 |
| 2025-10-20 | 3.370 | 3.390 | 3.350 | 3.390 | 3.390 | 17,879,460 |
| 2025-10-17 | 3.390 | 3.410 | 3.350 | 3.370 | 3.370 | 19,672,322 |
| 2025-10-16 | 3.420 | 3.420 | 3.370 | 3.390 | 3.390 | 19,294,614 |
| 2025-10-15 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 26,329,314 |
| 2025-10-14 | 3.350 | 3.410 | 3.340 | 3.410 | 3.410 | 38,620,002 |
| 2025-10-13 | 3.340 | 3.360 | 3.310 | 3.360 | 3.360 | 22,727,802 |
| 2025-10-10 | 3.320 | 3.380 | 3.320 | 3.370 | 3.370 | 25,679,963 |
| 2025-10-09 | 3.330 | 3.340 | 3.290 | 3.330 | 3.330 | 22,721,604 |
| 2025-09-30 | 3.300 | 3.370 | 3.290 | 3.340 | 3.340 | 25,923,100 |
| 2025-09-29 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 19,258,001 |
| 2025-09-26 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 17,903,429 |
| 2025-09-25 | 3.320 | 3.330 | 3.280 | 3.290 | 3.290 | 19,118,122 |
| 2025-09-24 | 3.280 | 3.330 | 3.270 | 3.320 | 3.320 | 18,226,701 |
| 2025-09-23 | 3.350 | 3.350 | 3.230 | 3.290 | 3.290 | 35,467,157 |
| 2025-09-22 | 3.400 | 3.410 | 3.340 | 3.360 | 3.360 | 29,086,402 |
| 2025-09-19 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 35,285,291 |
| 2025-09-18 | 3.520 | 3.530 | 3.420 | 3.460 | 3.460 | 55,424,601 |
| 2025-09-17 | 3.500 | 3.590 | 3.460 | 3.530 | 3.530 | 88,230,849 |
| 2025-09-16 | 3.450 | 3.510 | 3.450 | 3.500 | 3.500 | 48,893,259 |
| 2025-09-15 | 3.430 | 3.470 | 3.410 | 3.450 | 3.450 | 31,747,086 |
| 2025-09-12 | 3.430 | 3.450 | 3.420 | 3.440 | 3.440 | 32,274,907 |
| 2025-09-11 | 3.430 | 3.440 | 3.390 | 3.430 | 3.430 | 27,206,101 |
| 2025-09-10 | 3.420 | 3.440 | 3.400 | 3.440 | 3.440 | 30,563,170 |
| 2025-09-09 | 3.400 | 3.440 | 3.390 | 3.420 | 3.420 | 33,157,114 |
| 2025-09-08 | 3.370 | 3.410 | 3.370 | 3.400 | 3.400 | 26,857,499 |
| 2025-09-05 | 3.400 | 3.400 | 3.340 | 3.390 | 3.390 | 35,291,025 |
| 2025-09-04 | 3.350 | 3.420 | 3.330 | 3.410 | 3.410 | 39,797,101 |
| 2025-09-03 | 3.430 | 3.440 | 3.350 | 3.360 | 3.360 | 30,950,401 |
| 2025-09-02 | 3.400 | 3.430 | 3.380 | 3.420 | 3.420 | 39,345,702 |
| 2025-09-01 | 3.390 | 3.430 | 3.380 | 3.410 | 3.410 | 27,038,580 |
| 2025-08-29 | 3.410 | 3.460 | 3.390 | 3.410 | 3.410 | 35,416,000 |
| 2025-08-28 | 3.430 | 3.460 | 3.340 | 3.420 | 3.420 | 49,704,468 |
| 2025-08-27 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 55,181,563 |
| 2025-08-26 | 3.480 | 3.510 | 3.460 | 3.500 | 3.500 | 48,022,336 |
| 2025-08-25 | 3.450 | 3.490 | 3.430 | 3.480 | 3.480 | 46,336,645 |
| 2025-08-22 | 3.460 | 3.460 | 3.420 | 3.450 | 3.450 | 30,225,101 |
| 2025-08-21 | 3.470 | 3.480 | 3.440 | 3.460 | 3.460 | 37,095,300 |
| 2025-08-20 | 3.420 | 3.510 | 3.400 | 3.480 | 3.480 | 74,512,567 |
| 2025-08-19 | 3.410 | 3.430 | 3.400 | 3.430 | 3.430 | 34,648,982 |
| 2025-08-18 | 3.410 | 3.420 | 3.400 | 3.410 | 3.410 | 29,896,966 |
| 2025-08-15 | 3.400 | 3.410 | 3.380 | 3.400 | 3.400 | 28,936,002 |
| 2025-08-14 | 3.430 | 3.440 | 3.380 | 3.400 | 3.400 | 33,311,401 |
| 2025-08-13 | 3.440 | 3.450 | 3.420 | 3.430 | 3.430 | 25,077,500 |
| 2025-08-12 | 3.440 | 3.460 | 3.430 | 3.440 | 3.440 | 21,576,700 |
| 2025-08-11 | 3.430 | 3.450 | 3.420 | 3.440 | 3.440 | 22,335,961 |
| 2025-08-08 | 3.440 | 3.440 | 3.410 | 3.430 | 3.430 | 23,164,401 |
| 2025-08-07 | 3.460 | 3.470 | 3.440 | 3.450 | 3.450 | 25,368,003 |
| 2025-08-06 | 3.460 | 3.460 | 3.430 | 3.450 | 3.450 | 19,634,000 |
| 2025-08-05 | 3.430 | 3.460 | 3.430 | 3.460 | 3.460 | 26,219,601 |
| 2025-08-04 | 3.430 | 3.440 | 3.410 | 3.430 | 3.430 | 21,560,800 |
| 2025-08-01 | 3.440 | 3.460 | 3.430 | 3.440 | 3.440 | 20,968,500 |
| 2025-07-31 | 3.520 | 3.520 | 3.430 | 3.440 | 3.440 | 47,642,300 |
| 2025-07-30 | 3.470 | 3.550 | 3.450 | 3.530 | 3.530 | 60,528,543 |
| 2025-07-29 | 3.600 | 3.650 | 3.480 | 3.500 | 3.500 | 74,177,342 |
| 2025-07-28 | 3.500 | 3.560 | 3.480 | 3.510 | 3.510 | 52,955,932 |
| 2025-07-25 | 3.510 | 3.510 | 3.470 | 3.480 | 3.480 | 29,345,600 |
| 2025-07-24 | 3.480 | 3.510 | 3.460 | 3.510 | 3.510 | 40,012,001 |
| 2025-07-23 | 3.520 | 3.540 | 3.470 | 3.480 | 3.480 | 42,283,900 |
| 2025-07-22 | 3.490 | 3.530 | 3.460 | 3.520 | 3.520 | 48,099,550 |
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.