V V Food & Beverage Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.690	2.740	2.680	2.710	2.710	20,254,603
2024-10-23	2.700	2.740	2.680	2.710	2.710	21,966,809
2024-10-22	2.640	2.720	2.630	2.700	2.700	23,959,999
2024-10-21	2.640	2.650	2.600	2.650	2.650	24,911,460
2024-10-18	2.580	2.660	2.560	2.630	2.630	25,961,644
2024-10-17	2.630	2.650	2.570	2.580	2.580	18,389,893
2024-10-16	2.590	2.650	2.580	2.630	2.630	17,959,842
2024-10-15	2.670	2.690	2.620	2.620	2.620	19,816,600
2024-10-14	2.660	2.690	2.610	2.680	2.680	24,192,100
2024-10-11	2.720	2.750	2.640	2.660	2.660	23,433,032
2024-10-10	2.680	2.770	2.650	2.720	2.720	28,817,586
2024-10-09	2.890	2.890	2.650	2.660	2.660	47,109,264
2024-10-08	3.110	3.120	2.800	2.940	2.940	81,664,229
2024-09-30	2.720	2.880	2.660	2.840	2.840	69,907,265
2024-09-27	2.600	2.660	2.590	2.640	2.640	25,202,100
2024-09-26	2.450	2.550	2.440	2.550	2.550	30,047,190
2024-09-25	2.440	2.500	2.430	2.450	2.450	30,048,800
2024-09-24	2.370	2.430	2.370	2.430	2.430	20,685,624
2024-09-23	2.350	2.370	2.340	2.370	2.370	11,327,005
2024-09-20	2.360	2.370	2.330	2.360	2.360	9,878,900
2024-09-19	2.290	2.370	2.290	2.360	2.360	18,610,597
2024-09-18	2.300	2.310	2.260	2.290	2.290	10,174,100
2024-09-13	2.320	2.320	2.300	2.300	2.300	8,350,380
2024-09-12	2.320	2.340	2.310	2.320	2.320	6,759,100
2024-09-11	2.340	2.350	2.310	2.320	2.320	9,009,400
2024-09-10	2.340	2.360	2.310	2.350	2.350	11,310,471
2024-09-09	2.320	2.350	2.300	2.340	2.340	9,602,643
2024-09-06	2.370	2.370	2.330	2.340	2.340	10,369,711
2024-09-05	2.340	2.370	2.340	2.360	2.360	10,057,600
2024-09-04	2.350	2.370	2.340	2.340	2.340	10,345,800
2024-09-03	2.370	2.390	2.340	2.360	2.360	13,326,117
2024-09-02	2.420	2.430	2.360	2.370	2.370	14,594,300
2024-08-30	2.390	2.450	2.380	2.430	2.430	17,136,721
2024-08-29	2.370	2.400	2.360	2.390	2.390	8,876,203
2024-08-28	2.350	2.390	2.330	2.380	2.380	9,403,601
2024-08-27	2.350	2.380	2.350	2.360	2.360	9,654,200
2024-08-26	2.330	2.370	2.320	2.360	2.360	8,974,101
2024-08-23	2.330	2.360	2.310	2.330	2.330	9,296,300
2024-08-22	2.370	2.410	2.340	2.350	2.350	7,581,500
2024-08-21	2.390	2.400	2.360	2.380	2.380	8,717,600
2024-08-20	2.430	2.430	2.380	2.400	2.400	11,264,400
2024-08-19	2.400	2.440	2.400	2.430	2.430	11,435,600
2024-08-16	2.440	2.440	2.400	2.410	2.410	8,173,901
2024-08-15	2.390	2.440	2.390	2.440	2.440	9,850,300
2024-08-14	2.420	2.440	2.390	2.390	2.390	8,888,300
2024-08-13	2.440	2.440	2.410	2.420	2.420	8,145,387
2024-08-12	2.440	2.460	2.420	2.440	2.440	9,550,401
2024-08-09	2.480	2.480	2.440	2.440	2.440	14,229,800
2024-08-08	2.430	2.480	2.420	2.480	2.480	16,334,105
2024-08-07	2.440	2.450	2.420	2.430	2.430	10,006,805
2024-08-06	2.410	2.450	2.410	2.440	2.440	12,956,521
2024-08-05	2.410	2.460	2.400	2.400	2.400	17,902,489
2024-08-02	2.410	2.460	2.400	2.420	2.420	16,408,002
2024-08-01	2.420	2.450	2.400	2.420	2.420	20,519,420
2024-07-31	2.360	2.430	2.350	2.420	2.420	24,045,223
2024-07-30	2.330	2.370	2.320	2.360	2.360	11,837,300
2024-07-29	2.350	2.360	2.330	2.340	2.340	8,729,500
2024-07-26	2.320	2.350	2.310	2.350	2.350	11,607,901
2024-07-25	2.290	2.330	2.270	2.320	2.320	9,977,607
2024-07-24	2.360	2.360	2.290	2.300	2.300	23,072,443

← NewerPage 9 of 21 · 1,215 trading daysOlder →

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.