V V Food & Beverage Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.030 | 3.070 | 2.980 | 3.040 | 3.040 | 33,275,801 |
| 2025-01-16 | 3.010 | 3.100 | 3.000 | 3.040 | 3.040 | 40,478,200 |
| 2025-01-15 | 2.990 | 3.050 | 2.960 | 2.990 | 2.990 | 34,537,400 |
| 2025-01-14 | 2.860 | 3.000 | 2.850 | 3.000 | 3.000 | 42,634,600 |
| 2025-01-13 | 2.840 | 2.880 | 2.780 | 2.860 | 2.860 | 37,323,600 |
| 2025-01-10 | 2.990 | 3.010 | 2.870 | 2.880 | 2.880 | 41,271,582 |
| 2025-01-09 | 3.000 | 3.040 | 2.970 | 3.000 | 3.000 | 37,513,800 |
| 2025-01-08 | 3.000 | 3.050 | 2.940 | 3.010 | 3.010 | 47,533,600 |
| 2025-01-07 | 3.010 | 3.030 | 2.960 | 3.030 | 3.030 | 39,709,301 |
| 2025-01-06 | 3.040 | 3.080 | 2.940 | 3.010 | 3.010 | 43,460,300 |
| 2025-01-03 | 3.250 | 3.280 | 3.060 | 3.070 | 3.070 | 71,101,598 |
| 2025-01-02 | 3.220 | 3.380 | 3.200 | 3.270 | 3.270 | 81,189,750 |
| 2024-12-31 | 3.290 | 3.340 | 3.210 | 3.220 | 3.220 | 47,434,602 |
| 2024-12-30 | 3.340 | 3.360 | 3.260 | 3.280 | 3.280 | 43,092,701 |
| 2024-12-27 | 3.320 | 3.400 | 3.280 | 3.370 | 3.370 | 60,106,601 |
| 2024-12-26 | 3.290 | 3.390 | 3.280 | 3.340 | 3.340 | 59,370,800 |
| 2024-12-25 | 3.300 | 3.380 | 3.210 | 3.340 | 3.340 | 76,210,990 |
| 2024-12-24 | 3.180 | 3.310 | 3.180 | 3.300 | 3.300 | 72,116,003 |
| 2024-12-23 | 3.420 | 3.440 | 3.180 | 3.200 | 3.200 | 86,098,829 |
| 2024-12-20 | 3.390 | 3.540 | 3.390 | 3.420 | 3.420 | 93,653,667 |
| 2024-12-19 | 3.380 | 3.430 | 3.310 | 3.390 | 3.390 | 80,420,907 |
| 2024-12-18 | 3.510 | 3.540 | 3.390 | 3.430 | 3.430 | 102,057,711 |
| 2024-12-17 | 3.800 | 3.820 | 3.470 | 3.520 | 3.520 | 172,367,525 |
| 2024-12-16 | 3.900 | 4.190 | 3.790 | 3.860 | 3.860 | 227,458,069 |
| 2024-12-13 | 3.850 | 4.220 | 3.800 | 3.980 | 3.980 | 336,882,193 |
| 2024-12-12 | 3.500 | 3.840 | 3.440 | 3.840 | 3.840 | 197,457,430 |
| 2024-12-11 | 3.320 | 3.550 | 3.300 | 3.490 | 3.490 | 106,093,155 |
| 2024-12-10 | 3.380 | 3.510 | 3.330 | 3.340 | 3.340 | 95,078,135 |
| 2024-12-09 | 3.350 | 3.390 | 3.250 | 3.280 | 3.280 | 64,301,502 |
| 2024-12-06 | 3.160 | 3.420 | 3.130 | 3.330 | 3.330 | 98,831,312 |
| 2024-12-05 | 3.170 | 3.200 | 3.130 | 3.160 | 3.160 | 51,543,400 |
| 2024-12-04 | 3.220 | 3.330 | 3.150 | 3.190 | 3.190 | 60,913,801 |
| 2024-12-03 | 3.230 | 3.300 | 3.170 | 3.230 | 3.230 | 68,674,502 |
| 2024-12-02 | 3.100 | 3.240 | 3.080 | 3.230 | 3.230 | 82,873,058 |
| 2024-11-29 | 3.030 | 3.140 | 3.010 | 3.110 | 3.110 | 77,387,860 |
| 2024-11-28 | 2.950 | 3.040 | 2.950 | 3.020 | 3.020 | 45,119,971 |
| 2024-11-27 | 2.970 | 2.970 | 2.870 | 2.970 | 2.970 | 40,678,930 |
| 2024-11-26 | 2.900 | 3.060 | 2.890 | 2.990 | 2.990 | 56,037,571 |
| 2024-11-25 | 2.870 | 2.910 | 2.850 | 2.900 | 2.900 | 27,091,502 |
| 2024-11-22 | 2.940 | 2.970 | 2.840 | 2.850 | 2.850 | 30,274,800 |
| 2024-11-21 | 2.960 | 2.970 | 2.910 | 2.940 | 2.940 | 21,973,800 |
| 2024-11-20 | 2.920 | 2.970 | 2.900 | 2.960 | 2.960 | 29,374,603 |
| 2024-11-19 | 2.920 | 2.930 | 2.860 | 2.930 | 2.930 | 23,896,200 |
| 2024-11-18 | 2.920 | 2.970 | 2.900 | 2.910 | 2.910 | 30,509,509 |
| 2024-11-15 | 2.950 | 3.000 | 2.910 | 2.910 | 2.910 | 29,021,644 |
| 2024-11-14 | 3.030 | 3.050 | 2.950 | 2.960 | 2.960 | 32,010,955 |
| 2024-11-13 | 3.060 | 3.080 | 2.990 | 3.040 | 3.040 | 33,612,509 |
| 2024-11-12 | 3.100 | 3.140 | 3.050 | 3.070 | 3.070 | 42,330,225 |
| 2024-11-11 | 3.140 | 3.150 | 3.060 | 3.100 | 3.100 | 50,312,376 |
| 2024-11-08 | 3.220 | 3.260 | 3.120 | 3.170 | 3.170 | 67,617,696 |
| 2024-11-07 | 3.020 | 3.180 | 3.010 | 3.160 | 3.160 | 75,512,332 |
| 2024-11-06 | 3.010 | 3.050 | 2.960 | 3.040 | 3.040 | 46,488,973 |
| 2024-11-05 | 2.950 | 3.020 | 2.920 | 3.010 | 3.010 | 47,443,384 |
| 2024-11-04 | 2.870 | 2.970 | 2.860 | 2.960 | 2.960 | 48,262,882 |
| 2024-11-01 | 2.890 | 2.940 | 2.840 | 2.890 | 2.890 | 40,426,340 |
| 2024-10-31 | 2.870 | 2.920 | 2.850 | 2.900 | 2.900 | 31,995,302 |
| 2024-10-30 | 2.850 | 2.900 | 2.840 | 2.870 | 2.870 | 25,942,772 |
| 2024-10-29 | 2.920 | 2.940 | 2.820 | 2.840 | 2.840 | 40,695,043 |
| 2024-10-28 | 2.820 | 2.930 | 2.790 | 2.930 | 2.930 | 61,517,566 |
| 2024-10-25 | 2.700 | 2.760 | 2.700 | 2.760 | 2.760 | 29,730,390 |
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.