V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.370 | 4.440 | 4.200 | 4.300 | 4.300 | 300,578,272 |
| 2025-04-21 | 4.000 | 4.410 | 3.990 | 4.410 | 4.410 | 286,271,581 |
| 2025-04-18 | 4.180 | 4.220 | 3.990 | 4.010 | 4.010 | 257,056,547 |
| 2025-04-17 | 4.050 | 4.490 | 3.970 | 4.330 | 4.330 | 447,852,757 |
| 2025-04-16 | 3.720 | 4.090 | 3.700 | 4.090 | 4.090 | 184,846,055 |
| 2025-04-15 | 3.780 | 3.850 | 3.690 | 3.720 | 3.720 | 150,580,618 |
| 2025-04-14 | 3.700 | 3.820 | 3.700 | 3.800 | 3.800 | 159,084,548 |
| 2025-04-11 | 3.900 | 4.090 | 3.730 | 3.770 | 3.770 | 243,572,229 |
| 2025-04-10 | 3.700 | 4.140 | 3.690 | 3.990 | 3.990 | 296,641,389 |
| 2025-04-09 | 3.740 | 4.070 | 3.610 | 3.880 | 3.880 | 385,616,578 |
| 2025-04-08 | 3.390 | 3.700 | 3.340 | 3.700 | 3.700 | 197,696,990 |
| 2025-04-07 | 3.360 | 3.560 | 3.250 | 3.360 | 3.360 | 145,157,064 |
| 2025-04-03 | 3.330 | 3.510 | 3.310 | 3.470 | 3.470 | 70,580,638 |
| 2025-04-02 | 3.370 | 3.390 | 3.350 | 3.360 | 3.360 | 29,829,900 |
| 2025-04-01 | 3.330 | 3.390 | 3.320 | 3.380 | 3.380 | 39,373,700 |
| 2025-03-31 | 3.390 | 3.400 | 3.270 | 3.320 | 3.320 | 52,071,300 |
| 2025-03-28 | 3.460 | 3.490 | 3.410 | 3.410 | 3.410 | 56,071,348 |
| 2025-03-27 | 3.560 | 3.620 | 3.480 | 3.500 | 3.500 | 78,163,240 |
| 2025-03-26 | 3.560 | 3.650 | 3.520 | 3.580 | 3.580 | 114,728,895 |
| 2025-03-25 | 3.460 | 3.650 | 3.390 | 3.650 | 3.650 | 162,518,657 |
| 2025-03-24 | 3.440 | 3.470 | 3.370 | 3.450 | 3.450 | 67,671,000 |
| 2025-03-21 | 3.460 | 3.490 | 3.400 | 3.420 | 3.420 | 66,580,256 |
| 2025-03-20 | 3.520 | 3.570 | 3.470 | 3.470 | 3.470 | 78,618,001 |
| 2025-03-19 | 3.530 | 3.550 | 3.470 | 3.490 | 3.490 | 82,360,722 |
| 2025-03-18 | 3.620 | 3.660 | 3.530 | 3.550 | 3.550 | 140,506,036 |
| 2025-03-17 | 3.630 | 3.830 | 3.570 | 3.640 | 3.640 | 302,216,180 |
| 2025-03-14 | 3.170 | 3.490 | 3.170 | 3.490 | 3.490 | 146,152,960 |
| 2025-03-13 | 3.170 | 3.180 | 3.120 | 3.170 | 3.170 | 29,418,301 |
| 2025-03-12 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 29,215,300 |
| 2025-03-11 | 3.140 | 3.190 | 3.120 | 3.190 | 3.190 | 25,667,600 |
| 2025-03-10 | 3.160 | 3.210 | 3.140 | 3.170 | 3.170 | 27,114,301 |
| 2025-03-07 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 28,217,282 |
| 2025-03-06 | 3.170 | 3.220 | 3.150 | 3.210 | 3.210 | 31,652,201 |
| 2025-03-05 | 3.220 | 3.230 | 3.130 | 3.170 | 3.170 | 39,717,586 |
| 2025-03-04 | 3.220 | 3.240 | 3.180 | 3.220 | 3.220 | 39,471,600 |
| 2025-03-03 | 3.290 | 3.340 | 3.220 | 3.250 | 3.250 | 54,839,801 |
| 2025-02-28 | 3.330 | 3.380 | 3.270 | 3.300 | 3.300 | 74,719,300 |
| 2025-02-27 | 3.250 | 3.350 | 3.240 | 3.350 | 3.350 | 76,033,609 |
| 2025-02-26 | 3.240 | 3.270 | 3.220 | 3.260 | 3.260 | 30,908,963 |
| 2025-02-25 | 3.280 | 3.300 | 3.210 | 3.230 | 3.230 | 38,155,300 |
| 2025-02-24 | 3.280 | 3.360 | 3.270 | 3.300 | 3.300 | 49,345,640 |
| 2025-02-21 | 3.280 | 3.290 | 3.210 | 3.250 | 3.250 | 34,849,123 |
| 2025-02-20 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 36,554,040 |
| 2025-02-19 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 34,330,603 |
| 2025-02-18 | 3.350 | 3.350 | 3.210 | 3.230 | 3.230 | 42,018,195 |
| 2025-02-17 | 3.300 | 3.370 | 3.290 | 3.350 | 3.350 | 40,074,801 |
| 2025-02-14 | 3.340 | 3.360 | 3.280 | 3.300 | 3.300 | 41,221,555 |
| 2025-02-13 | 3.370 | 3.390 | 3.320 | 3.330 | 3.330 | 46,069,808 |
| 2025-02-12 | 3.390 | 3.420 | 3.340 | 3.390 | 3.390 | 54,525,110 |
| 2025-02-11 | 3.470 | 3.470 | 3.370 | 3.410 | 3.410 | 54,215,200 |
| 2025-02-10 | 3.340 | 3.480 | 3.320 | 3.470 | 3.470 | 92,288,852 |
| 2025-02-07 | 3.300 | 3.420 | 3.270 | 3.350 | 3.350 | 86,614,354 |
| 2025-02-06 | 3.270 | 3.310 | 3.200 | 3.310 | 3.310 | 73,909,873 |
| 2025-02-05 | 3.280 | 3.370 | 3.230 | 3.300 | 3.300 | 117,483,260 |
| 2025-01-27 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 30,813,100 |
| 2025-01-24 | 2.960 | 3.000 | 2.940 | 2.990 | 2.990 | 27,163,100 |
| 2025-01-23 | 2.990 | 3.040 | 2.960 | 2.960 | 2.960 | 30,855,901 |
| 2025-01-22 | 3.030 | 3.030 | 2.960 | 2.970 | 2.970 | 27,956,200 |
| 2025-01-21 | 3.080 | 3.090 | 3.010 | 3.040 | 3.040 | 25,803,802 |
| 2025-01-20 | 3.070 | 3.090 | 3.020 | 3.050 | 3.050 | 32,580,103 |
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.