NASDAQ:VIOT | Historical Stock Price | Viomi Technology Co., Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$1.02$2.05$4.13$8.34$16.822018-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.15$5.20115,900——
2020-12-30$5.18$5.2384,300——
2020-12-29$5.17$5.2294,600——
2020-12-28$5.05$5.10183,300——
2020-12-24$5.40$5.45121,900——
2020-12-23$5.50$5.55122,900——
2020-12-22$5.50$5.55174,300——
2020-12-21$5.59$5.64236,600——
2020-12-18$5.70$5.75216,200——
2020-12-17$5.57$5.62156,000——
2020-12-16$5.54$5.5991,400——
2020-12-15$5.57$5.62104,300——
2020-12-14$5.62$5.67184,900——
2020-12-11$5.51$5.56140,800——
2020-12-10$5.52$5.57121,400——
2020-12-09$5.49$5.54138,600——
2020-12-08$5.50$5.55210,200——
2020-12-07$5.50$5.55148,300——
2020-12-04$5.51$5.56197,100——
2020-12-03$5.30$5.35185,900——
2020-12-02$5.28$5.33252,000——
2020-12-01$5.44$5.49340,800——
2020-11-30$5.67$5.72419,000——
2020-11-27$5.64$5.69522,400——
2020-11-25$5.73$5.78470,900——
2020-11-24$6.28$6.34309,900——
2020-11-23$6.13$6.18714,500——
2020-11-20$6.13$6.18398,700——
2020-11-19$6.42$6.48201,900——
2020-11-18$6.05$6.10539,400——
2020-11-17$6.16$6.22665,600——
2020-11-16$6.30$6.36303,700——
2020-11-13$6.30$6.36148,700——
2020-11-12$6.11$6.16109,200——
2020-11-11$5.96$6.01734,800——
2020-11-10$6.14$6.19189,700——
2020-11-09$6.25$6.31254,600——
2020-11-06$6.09$6.14216,100——
2020-11-05$6.07$6.1277,300——
2020-11-04$5.96$6.0163,200——
2020-11-03$5.92$5.9750,300——
2020-11-02$5.76$5.81206,500——
2020-10-30$5.71$5.7645,600——
2020-10-29$5.46$5.5125,400——
2020-10-28$5.42$5.4786,400——
2020-10-27$5.58$5.6366,900——
2020-10-26$5.61$5.66126,000——
2020-10-23$5.85$5.9020,900——
2020-10-22$5.79$5.8443,400——
2020-10-21$5.87$5.9256,400——
2020-10-20$5.85$5.90112,200——
2020-10-19$5.79$5.84189,600——
2020-10-16$6.10$6.1526,400——
2020-10-15$6.08$6.1327,700——
2020-10-14$5.95$6.0018,800——
2020-10-13$6.00$6.0545,700——
2020-10-12$6.02$6.0766,100——
2020-10-09$6.03$6.0888,500——
2020-10-08$5.99$6.0454,400——
2020-10-07$5.93$5.9869,100——
2020-10-06$6.00$6.0597,000——
2020-10-05$6.10$6.1577,300——
2020-10-02$6.02$6.0754,000——
2020-10-01$5.92$5.9720,900——
2020-09-30$6.05$6.10138,600——
2020-09-29$5.96$6.01110,600——
2020-09-28$5.94$5.99163,800——
2020-09-25$5.76$5.8175,700——
2020-09-24$5.52$5.5797,000——
2020-09-23$5.67$5.7272,900——
2020-09-22$5.40$5.4570,900——
2020-09-21$5.57$5.62147,600——
2020-09-18$5.88$5.9339,900——
2020-09-17$5.91$5.96154,000——
2020-09-16$5.93$5.98271,900——
2020-09-15$5.92$5.97134,700——
2020-09-14$5.76$5.81179,200——
2020-09-11$5.85$5.9056,700——
2020-09-10$5.80$5.8583,300——
2020-09-09$5.84$5.8990,900——
2020-09-08$5.82$5.87139,700——
2020-09-04$5.90$5.95177,200——
2020-09-03$5.73$5.78120,900——
2020-09-02$5.82$5.87120,800——
2020-09-01$6.02$6.07139,200——
2020-08-31$6.16$6.2285,400——
2020-08-28$6.17$6.23225,500——
2020-08-27$6.18$6.24191,000——
2020-08-26$6.07$6.12350,600——
2020-08-25$5.50$5.55121,200——
2020-08-24$5.58$5.63338,600——
2020-08-21$6.32$6.38177,700——
2020-08-20$6.17$6.2370,400——
2020-08-19$6.13$6.1882,500——
2020-08-18$6.29$6.3599,300——
2020-08-17$6.34$6.40198,300——
2020-08-14$6.29$6.3539,500——
2020-08-13$6.33$6.3968,800——
2020-08-12$6.27$6.3357,400——
2020-08-11$6.30$6.36103,600——
2020-08-10$6.19$6.25463,100——
2020-08-07$6.26$6.32291,900——
2020-08-06$6.29$6.3567,400——
2020-08-05$6.52$6.58100,000——
2020-08-04$6.50$6.56142,300——
2020-08-03$6.25$6.31138,800——
2020-07-31$6.44$6.50104,800——
2020-07-30$6.41$6.4740,700——
2020-07-29$6.55$6.6181,300——
2020-07-28$6.24$6.3060,500——
2020-07-27$6.22$6.2865,500——
2020-07-24$6.33$6.39117,000——
2020-07-23$6.61$6.67146,800——
2020-07-22$6.61$6.67140,600——
2020-07-21$6.97$7.03414,800——
2020-07-20$6.74$6.80464,000——
2020-07-17$6.41$6.4787,800——
2020-07-16$6.46$6.5266,600——
2020-07-15$6.56$6.6293,800——
2020-07-14$6.44$6.50387,200——
2020-07-13$6.68$6.74460,900——
2020-07-10$6.15$6.21142,100——
2020-07-09$6.37$6.43254,500——
2020-07-08$6.49$6.55320,600——
2020-07-07$6.04$6.09128,200——
2020-07-06$6.35$6.41365,400——
2020-07-02$5.69$5.7485,300——
2020-07-01$5.47$5.5258,400——
2020-06-30$5.30$5.35105,700——
2020-06-29$5.16$5.2189,900——
2020-06-26$5.34$5.3951,800——
2020-06-25$5.34$5.3941,800——
2020-06-24$5.35$5.4098,500——
2020-06-23$5.60$5.6592,300——
2020-06-22$5.40$5.4598,600——
2020-06-19$5.45$5.50149,200——
2020-06-18$5.14$5.1944,200——
2020-06-17$5.25$5.3041,000——
2020-06-16$5.19$5.2454,400——
2020-06-15$5.12$5.17112,700——
2020-06-12$5.25$5.30107,100——
2020-06-11$5.02$5.06243,900——
2020-06-10$5.42$5.4774,900——
2020-06-09$5.57$5.6277,100——
2020-06-08$5.65$5.7098,000——
2020-06-05$5.55$5.60183,100——
2020-06-04$5.36$5.4196,300——
2020-06-03$5.31$5.36166,900——
2020-06-02$5.22$5.2774,900——
2020-06-01$5.29$5.3482,800——
2020-05-29$5.17$5.22197,000——
2020-05-28$5.23$5.28174,700——
2020-05-27$5.51$5.5683,000——
2020-05-26$5.47$5.52142,600——
2020-05-22$5.45$5.5087,600——
2020-05-21$5.58$5.63114,800——
2020-05-20$5.68$5.73230,800——
2020-05-19$5.77$5.82245,200——
2020-05-18$5.96$6.01180,700——
2020-05-15$5.72$5.77258,600——
2020-05-14$5.92$5.97134,900——
2020-05-13$6.10$6.15135,000——
2020-05-12$6.13$6.1865,000——
2020-05-11$6.09$6.1469,500——
2020-05-08$5.97$6.02105,700——
2020-05-07$5.94$5.9928,100——
2020-05-06$5.85$5.90120,300——
2020-05-05$5.89$5.9433,300——
2020-05-04$5.81$5.8691,300——
2020-05-01$5.77$5.82111,900——
2020-04-30$6.04$6.0950,100——
2020-04-29$5.94$5.99100,600——
2020-04-28$5.69$5.7492,900——
2020-04-27$5.80$5.8563,200——
2020-04-24$5.76$5.8167,600——
2020-04-23$5.71$5.7675,500——
2020-04-22$5.68$5.73114,500——
2020-04-21$5.30$5.35378,100——
2020-04-20$5.64$5.69131,500——
2020-04-17$5.78$5.8382,800——
2020-04-16$5.48$5.53111,000——
2020-04-15$5.38$5.4356,400——
2020-04-14$5.44$5.49102,600——
2020-04-13$5.26$5.31222,600——
2020-04-09$5.60$5.65417,000——
2020-04-08$5.20$5.25291,600——
2020-04-07$4.98$5.02478,300——
2020-04-06$4.86$4.90231,600——
2020-04-03$4.67$4.71154,800——
2020-04-02$4.63$4.67204,600——
2020-04-01$4.47$4.51302,500——
2020-03-31$4.35$4.39458,500——
2020-03-30$4.46$4.50372,900——
2020-03-27$4.55$4.59291,900——
2020-03-26$5.12$5.171,746,600——
2020-03-25$4.74$4.78919,200——
2020-03-24$4.58$4.62117,900——
2020-03-23$4.50$4.5489,000——
2020-03-20$4.58$4.62153,300——
2020-03-19$4.40$4.4447,200——
2020-03-18$4.30$4.34167,300——
2020-03-17$4.46$4.50107,100——
2020-03-16$4.65$4.6986,500——
2020-03-13$5.20$5.25133,200——
2020-03-12$4.80$4.84152,100——
2020-03-11$5.38$5.4376,800——
2020-03-10$5.47$5.5290,200——
2020-03-09$5.30$5.35197,600——
2020-03-06$5.89$5.9470,400——
2020-03-05$6.11$6.1639,200——
2020-03-04$6.19$6.2561,300——
2020-03-03$6.26$6.3268,800——
2020-03-02$6.35$6.41114,800——
2020-02-28$6.26$6.32178,800——
2020-02-27$6.62$6.68228,500——
2020-02-26$6.70$6.7683,000——
2020-02-25$6.81$6.87171,800——
2020-02-24$6.73$6.79216,500——
2020-02-21$7.30$7.37111,800——
2020-02-20$7.49$7.56177,900——
2020-02-19$7.60$7.6782,100——
2020-02-18$7.63$7.7057,000——
2020-02-14$7.70$7.7762,500——
2020-02-13$7.75$7.82110,100——
2020-02-12$7.90$7.9784,700——
2020-02-11$7.49$7.5676,300——
2020-02-10$7.27$7.34151,500——
2020-02-07$7.54$7.6150,700——
2020-02-06$7.57$7.6455,700——
2020-02-05$7.41$7.4890,800——
2020-02-04$7.57$7.64118,500——
2020-02-03$7.25$7.31138,900——
2020-01-31$7.22$7.28109,200——
2020-01-30$7.30$7.37166,200——
2020-01-29$7.63$7.7078,400——
2020-01-28$7.63$7.70143,300——
2020-01-27$7.90$7.97111,000——
2020-01-24$8.25$8.3275,800——
2020-01-23$8.23$8.30102,500——
2020-01-22$8.45$8.53234,300——
2020-01-21$8.38$8.46214,400——
2020-01-17$8.38$8.46428,500——
2020-01-16$8.20$8.27151,300——
2020-01-15$8.16$8.2373,300——
2020-01-14$8.23$8.30109,300——
2020-01-13$8.04$8.11170,200——
2020-01-10$8.12$8.19101,700——
2020-01-09$8.19$8.2681,600——
2020-01-08$8.19$8.2689,000——
2020-01-07$8.12$8.19114,000——
2020-01-06$8.22$8.29159,300——
2020-01-03$8.19$8.26134,400——
2020-01-02$8.19$8.26319,400——