V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.430 | 3.500 | 3.420 | 3.490 | 3.490 | 64,032,121 |
| 2025-07-18 | 3.440 | 3.450 | 3.420 | 3.440 | 3.440 | 24,120,237 |
| 2025-07-17 | 3.420 | 3.480 | 3.420 | 3.440 | 3.440 | 33,593,000 |
| 2025-07-16 | 3.410 | 3.440 | 3.410 | 3.430 | 3.430 | 21,687,555 |
| 2025-07-15 | 3.450 | 3.460 | 3.400 | 3.420 | 3.420 | 34,598,260 |
| 2025-07-14 | 3.450 | 3.480 | 3.440 | 3.460 | 3.460 | 27,988,500 |
| 2025-07-11 | 3.440 | 3.470 | 3.430 | 3.460 | 3.460 | 35,500,600 |
| 2025-07-10 | 3.430 | 3.460 | 3.420 | 3.450 | 3.450 | 31,421,320 |
| 2025-07-09 | 3.470 | 3.490 | 3.440 | 3.440 | 3.440 | 36,564,380 |
| 2025-07-08 | 3.460 | 3.490 | 3.440 | 3.470 | 3.470 | 37,892,900 |
| 2025-07-07 | 3.440 | 3.500 | 3.430 | 3.480 | 3.480 | 45,976,750 |
| 2025-07-04 | 3.440 | 3.460 | 3.410 | 3.440 | 3.440 | 30,614,590 |
| 2025-07-03 | 3.430 | 3.450 | 3.420 | 3.430 | 3.430 | 26,707,602 |
| 2025-07-02 | 3.440 | 3.460 | 3.410 | 3.450 | 3.450 | 33,787,215 |
| 2025-07-01 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 27,764,027 |
| 2025-06-30 | 3.430 | 3.430 | 3.390 | 3.400 | 3.400 | 31,484,847 |
| 2025-06-27 | 3.430 | 3.460 | 3.420 | 3.430 | 3.430 | 29,511,938 |
| 2025-06-26 | 3.450 | 3.460 | 3.420 | 3.430 | 3.430 | 41,536,400 |
| 2025-06-25 | 3.450 | 3.470 | 3.410 | 3.450 | 3.450 | 36,968,419 |
| 2025-06-24 | 3.410 | 3.450 | 3.390 | 3.450 | 3.450 | 32,224,501 |
| 2025-06-23 | 3.350 | 3.400 | 3.310 | 3.400 | 3.400 | 28,474,880 |
| 2025-06-20 | 3.360 | 3.400 | 3.360 | 3.370 | 3.370 | 27,812,600 |
| 2025-06-19 | 3.450 | 3.450 | 3.360 | 3.380 | 3.380 | 42,526,800 |
| 2025-06-18 | 3.530 | 3.540 | 3.440 | 3.460 | 3.460 | 45,535,901 |
| 2025-06-17 | 3.560 | 3.580 | 3.520 | 3.540 | 3.540 | 37,265,258 |
| 2025-06-16 | 3.550 | 3.580 | 3.530 | 3.560 | 3.560 | 30,765,301 |
| 2025-06-13 | 3.600 | 3.610 | 3.530 | 3.550 | 3.550 | 49,069,604 |
| 2025-06-12 | 3.660 | 3.660 | 3.590 | 3.620 | 3.620 | 47,862,493 |
| 2025-06-11 | 3.640 | 3.670 | 3.620 | 3.650 | 3.650 | 49,108,201 |
| 2025-06-10 | 3.720 | 3.760 | 3.600 | 3.660 | 3.660 | 97,697,122 |
| 2025-06-09 | 3.670 | 3.860 | 3.640 | 3.770 | 3.770 | 119,426,501 |
| 2025-06-06 | 3.760 | 3.770 | 3.630 | 3.660 | 3.660 | 81,139,151 |
| 2025-06-05 | 3.800 | 3.850 | 3.720 | 3.730 | 3.730 | 131,118,022 |
| 2025-06-04 | 3.590 | 3.830 | 3.570 | 3.810 | 3.810 | 178,679,654 |
| 2025-06-03 | 3.520 | 3.700 | 3.480 | 3.650 | 3.650 | 129,620,199 |
| 2025-05-30 | 3.550 | 3.590 | 3.460 | 3.480 | 3.480 | 63,780,000 |
| 2025-05-29 | 3.600 | 3.610 | 3.500 | 3.560 | 3.560 | 77,870,303 |
| 2025-05-28 | 3.670 | 3.750 | 3.640 | 3.710 | 3.710 | 109,505,302 |
| 2025-05-27 | 3.560 | 3.830 | 3.560 | 3.730 | 3.730 | 144,469,401 |
| 2025-05-26 | 3.540 | 3.570 | 3.480 | 3.550 | 3.550 | 37,201,555 |
| 2025-05-23 | 3.610 | 3.620 | 3.540 | 3.540 | 3.540 | 68,225,100 |
| 2025-05-22 | 3.600 | 3.860 | 3.590 | 3.670 | 3.670 | 96,906,022 |
| 2025-05-21 | 3.640 | 3.730 | 3.580 | 3.630 | 3.630 | 85,493,400 |
| 2025-05-20 | 3.540 | 3.670 | 3.540 | 3.640 | 3.640 | 100,754,611 |
| 2025-05-19 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 49,337,800 |
| 2025-05-16 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 67,490,420 |
| 2025-05-15 | 3.540 | 3.640 | 3.510 | 3.620 | 3.620 | 108,240,053 |
| 2025-05-14 | 3.480 | 3.550 | 3.460 | 3.540 | 3.540 | 55,435,251 |
| 2025-05-13 | 3.580 | 3.580 | 3.470 | 3.500 | 3.500 | 65,604,195 |
| 2025-05-12 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 61,243,900 |
| 2025-05-09 | 3.620 | 3.630 | 3.540 | 3.570 | 3.570 | 59,010,704 |
| 2025-05-08 | 3.650 | 3.680 | 3.590 | 3.620 | 3.620 | 75,978,634 |
| 2025-05-07 | 3.610 | 3.690 | 3.610 | 3.670 | 3.670 | 99,770,914 |
| 2025-05-06 | 3.550 | 3.610 | 3.530 | 3.610 | 3.610 | 88,337,352 |
| 2025-04-30 | 3.580 | 3.650 | 3.500 | 3.510 | 3.510 | 77,740,555 |
| 2025-04-29 | 3.610 | 3.660 | 3.550 | 3.570 | 3.570 | 84,288,440 |
| 2025-04-28 | 3.860 | 3.870 | 3.600 | 3.610 | 3.610 | 162,079,041 |
| 2025-04-25 | 3.920 | 4.090 | 3.900 | 3.960 | 3.960 | 153,113,476 |
| 2025-04-24 | 4.050 | 4.060 | 3.850 | 3.980 | 3.980 | 204,241,934 |
| 2025-04-23 | 4.240 | 4.240 | 4.060 | 4.110 | 4.110 | 213,571,976 |
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.