Vipshop Holdings Limited (VIPS)     Sec: Services Ind: Catalog& Mail Order Houses
Peak: -54.57%   12m: 142.1%   6m: 74.74%   ytd: 149.63%   div: 0%   beta: 1.649   alpha: -0.145   s: -0.342 (24.21)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1313.6313.6313.913.54004,108,9431.649-0.145-0.342
2019-12-1213.6113.5713.7413.4002,887,5551.649-0.154-0.313
2019-12-1113.8913.7413.9613.53003,444,6051.653-0.147-0.324
2019-12-1013.3113.7613.8813.28004,632,6311.654-0.14-0.341
2019-12-0913.4813.313.7713.25005,428,2881.653-0.156-0.403
2019-12-0613.2313.4413.5313.17003,745,8001.651-0.163-0.391
2019-12-0512.9513.1413.2412.91004,495,3771.652-0.158-0.438
2019-12-0413.0312.8413.0512.72004,725,1031.651-0.166-0.44
2019-12-0312.6513.0613.1212.3007,711,6451.652-0.147-0.421
2019-12-0212.7212.8512.8612.53006,940,4811.657-0.163-0.455
2019-11-2913.0112.7813.0612.57004,143,3331.661-0.173-0.468
2019-11-2712.613.0813.2512.6005,757,1361.664-0.181-0.466
2019-11-2612.5312.6712.7812.36005,290,8741.66-0.2-0.494
2019-11-2512.1612.6612.7612.04005,333,3751.66-0.191-0.462
2019-11-2212.2312.1812.3212.11002,845,3001.651-0.251-0.518
2019-11-2112.2312.1212.2511.75003,341,5171.654-0.245-0.521
2019-11-2012.1312.2712.3312.01004,924,8001.654-0.244-0.51
2019-11-1912.4612.2612.4712.09003,552,9001.655-0.248-0.504
2019-11-1812.7912.2112.7912.15003,873,6001.653-0.24-0.55
2019-11-1512.212.51312.20013,218,7311.653-0.235-0.541
2019-11-1411.5112.0512.0711.47007,090,0311.649-0.247-0.585
2019-11-1311.2511.412.0311.05009,786,1061.647-0.247-0.626
2019-11-1212.1612.0212.1811.96006,381,3301.647-0.232-0.568
2019-11-1111.712.0712.1211.68004,433,7001.639-0.241-0.586
2019-11-0811.9911.8812.0811.71002,950,3081.64-0.25-0.597
2019-11-0711.8511.9412.0611.77005,669,8901.637-0.251-0.555
2019-11-0611.5811.7111.7711.45003,353,8841.636-0.255-0.572
2019-11-0511.5311.611.811.24004,639,7251.635-0.255-0.557
2019-11-0411.5211.6612.1511.41007,898,2691.64-0.265-0.585
2019-11-0111.711.4211.8111.41004,022,9001.765-0.287-0.574
2019-10-3111.8111.5411.9411.39006,228,2871.776-0.277-0.568
2019-10-3011.6611.961211.48005,751,5101.642-0.25-0.508
2019-10-2911.5511.6611.7311.32004,839,7671.642-0.26-0.515
2019-10-2811.511.6911.7911.31007,635,9721.641-0.252-0.52
2019-10-2510.1711.4711.9410.170014,750,1011.639-0.251-0.508
2019-10-249.7610.0410.059.76004,253,9601.628-0.291-0.622
2019-10-239.619.769.89.56002,645,0331.628-0.304-0.632
2019-10-229.769.659.99.41003,432,8971.628-0.316-0.621
2019-10-219.489.769.779.44002,767,1221.628-0.314-0.594
2019-10-189.629.439.89.3003,557,3941.625-0.321-0.605
2019-10-179.599.749.819.57003,566,0001.623-0.315-0.563
2019-10-169.119.549.659.08005,376,1721.622-0.319-0.569
2019-10-159.159.119.199.03002,920,1001.627-0.346-0.59
2019-10-149.049.049.259.04002,019,0031.629-0.34-0.557
2019-10-119.039.029.168.98003,873,5911.64-0.353-0.532
2019-10-108.748.88.978.7002,662,3211.641-0.346-0.594
2019-10-098.868.678.878.61003,281,4681.641-0.347-0.643
2019-10-088.848.719.028.7003,676,3661.644-0.346-0.65
2019-10-079.089.069.288.91003,056,8971.638-0.351-0.597
2019-10-049.119.179.179.04002,116,5521.631-0.332-0.619
2019-10-038.999.139.218.9003,628,5841.633-0.314-0.627
2019-10-028.768.9998.56003,632,3521.629-0.322-0.609
2019-10-018.978.99.098.85002,393,5831.642-0.333-0.597
2019-09-309.078.929.078.88003,397,9481.645-0.348-0.619
2019-09-279.48.949.538.78007,056,9281.647-0.342-0.644
2019-09-269.39.299.489.27003,360,7851.646-0.336-0.627
2019-09-259.179.279.379.1002,304,3731.646-0.337-0.632
2019-09-249.489.29.489.09004,931,2821.657-0.313-0.673
2019-09-239.659.439.679.37005,113,0371.655-0.313-0.652
2019-09-209.89.759.889.54004,854,6011.655-0.297-0.595
2019-09-199.519.819.899.47006,118,5271.655-0.303-0.621
2019-09-189.629.579.699.5004,130,7471.658-0.32-0.63
2019-09-179.339.649.739.29007,610,8931.666-0.309-0.599
2019-09-169.59.459.539.31004,174,1041.666-0.317-0.608
2019-09-139.679.689.739.53004,963,9191.653-0.299-0.584
2019-09-129.579.679.79.27007,427,3001.649-0.305-0.624
2019-09-119.219.539.579006,770,0081.64-0.299-0.644
2019-09-108.889.29.228.78007,178,6931.637-0.306-0.659
2019-09-098.678.958.978.65005,288,0231.638-0.32-0.691
2019-09-068.588.598.738.5003,159,9791.638-0.332-0.734
2019-09-058.458.568.68.42004,990,6501.637-0.337-0.707
2019-09-048.328.418.498.26006,200,7441.638-0.333-0.727
2019-09-038.238.128.247.97004,120,6921.636-0.345-0.768
2019-08-308.428.378.528.31004,545,1431.632-0.335-0.727
2019-08-298.298.378.48.08006,364,9631.629-0.343-0.688
2019-08-287.98.138.397.78007,298,3751.627-0.343-0.753
2019-08-277.857.98.227.85007,432,0001.624-0.344-0.79
2019-08-267.97.817.947.7006,015,9761.629-0.359-0.806
2019-08-237.867.857.977.69008,366,6531.634-0.354-0.805
2019-08-228.458.028.57.940010,316,4371.647-0.373-0.773
2019-08-218.78.468.768.33009,440,0131.645-0.356-0.736
2019-08-208.248.618.748.180011,758,2161.649-0.354-0.728
2019-08-198.088.338.377.930011,622,4751.658-0.367-0.75
2019-08-167.387.917.947.020014,425,7001.648-0.368-0.803
2019-08-157.357.27.517.020023,612,6291.627-0.376-0.858
2019-08-146.426.266.436.17006,032,3001.62-0.399-0.947
2019-08-136.366.576.756.27008,809,3311.622-0.401-0.949
2019-08-126.396.346.446.27005,280,2691.617-0.396-0.942
2019-08-096.626.496.626.47005,370,6321.617-0.392-0.916
2019-08-086.776.756.836.65004,574,7591.613-0.388-0.859
2019-08-076.656.666.826.57005,513,7441.622-0.379-0.869
2019-08-066.86.76.886.67008,526,2641.622-0.378-0.855
2019-08-056.796.66.856.480010,481,7341.623-0.376-0.86
2019-08-027.257.27.296.97004,187,1811.603-0.373-0.811
2019-08-017.587.327.867.23003,731,9731.602-0.371-0.798
2019-07-317.697.67.747.46003,310,0501.598-0.367-0.763
2019-07-307.877.77.947.66002,322,3391.599-0.366-0.773
2019-07-297.877.947.947.72002,490,9011.597-0.358-0.75
2019-07-267.887.938.057.87003,313,3911.597-0.347-0.76
2019-07-257.97.877.997.73003,326,1751.598-0.346-0.757
2019-07-247.587.937.967.51005,147,0511.597-0.353-0.75
2019-07-237.497.567.587.42004,370,8891.592-0.36-0.772
2019-07-227.467.417.517.42004,747,4561.593-0.355-0.786
2019-07-197.617.517.77.44005,277,7121.592-0.342-0.752
2019-07-187.697.57.747.27007,611,3591.595-0.342-0.733
2019-07-177.887.677.927.68003,848,4621.597-0.339-0.696
2019-07-167.797.858.177.79006,700,4801.597-0.333-0.696
2019-07-157.87.818.077.79007,026,7711.598-0.34-0.695
2019-07-127.757.737.867.69004,158,6991.597-0.347-0.703
2019-07-117.957.787.56006,534,5951.599-0.336-0.683
2019-07-108.67.888.67.81009,508,5361.605-0.328-0.651
2019-07-098.48.528.548.27005,140,3731.611-0.293-0.591
2019-07-088.538.428.548.39002,865,1301.611-0.296-0.584
2019-07-058.568.698.718.51002,393,1791.605-0.281-0.609
2019-07-038.828.668.828.64003,519,4601.606-0.283-0.622
2019-07-028.748.828.998.73005,372,7951.614-0.272-0.602
2019-07-018.98.868.998.66007,481,4691.607-0.276-0.592
2019-06-288.468.638.668.33005,180,0751.605-0.281-0.581
2019-06-278.318.468.558.31005,649,3001.614-0.291-0.597
2019-06-268.038.318.377.98006,027,3001.593-0.279-0.584
2019-06-257.937.9387.75003,954,1001.59-0.3-0.608
2019-06-248.027.928.087.82003,772,2001.593-0.308-0.603
2019-06-218.358.028.358.02005,808,5001.594-0.302-0.597
2019-06-208.338.388.68.26007,942,2001.595-0.284-0.565
2019-06-198.178.28.258.05003,287,1001.594-0.288-0.598
2019-06-187.988.198.377.92007,770,8001.592-0.298-0.612
2019-06-177.727.877.927.67003,924,2001.587-0.302-0.623
2019-06-147.697.697.787.66008,103,7001.587-0.31-0.63
2019-06-137.737.87.837.65004,514,8001.584-0.302-0.597
2019-06-127.67.727.757.48003,559,4001.584-0.302-0.613
2019-06-117.617.747.797.61007,059,4001.584-0.3-0.613
2019-06-107.357.57.647.35004,820,8001.583-0.318-0.652
2019-06-077.087.237.397.05005,043,5001.58-0.321-0.659
2019-06-067.197.017.336.91007,532,7001.582-0.31-0.661
2019-06-057.757.287.816.99008,123,4001.588-0.297-0.63
2019-06-047.647.757.847.5004,964,2001.599-0.281-0.548
2019-06-037.557.577.597.42005,430,6001.603-0.284-0.555
2019-05-317.697.547.777.52005,084,2001.602-0.277-0.556
2019-05-307.77.857.887.66004,300,2001.599-0.266-0.525
2019-05-297.67.687.717.39007,198,8001.599-0.276-0.56
2019-05-287.757.667.917.66007,808,1001.602-0.279-0.562
2019-05-247.737.658.047.610011,474,3001.614-0.278-0.559
2019-05-237.147.57.676.930013,428,6001.614-0.286-0.568
2019-05-227.557.277.617.22008,253,0001.626-0.309-0.586
2019-05-217.747.667.847.65007,151,5001.625-0.3-0.574
2019-05-208.057.588.077.450012,565,1001.626-0.336-0.565
2019-05-178.398.228.398.070011,299,9001.614-0.313-0.495
2019-05-168.368.458.618.3006,351,2001.616-0.304-0.454
2019-05-158.118.338.498.02007,229,1001.616-0.302-0.482
2019-05-147.938.178.217.93004,128,7001.615-0.306-0.433
2019-05-137.957.78.187.630014,027,5001.608-0.317-0.456
2019-05-108.78.58.718.31005,815,9001.571-0.31-0.391
2019-05-098.448.588.658.24006,915,5001.572-0.305-0.336
2019-05-088.788.618.88.46007,685,6001.571-0.315-0.308
2019-05-078.798.758.958.61005,581,4001.57-0.31-0.328
2019-05-068.538.878.98.52008,512,0001.575-0.316-0.364
2019-05-039.189.169.268.92005,673,7001.572-0.308-0.393
2019-05-028.669.119.218.660011,811,6001.568-0.317-0.355
2019-05-018.738.748.988.63006,066,2001.57-0.329-0.377
2019-04-308.228.618.778.210014,274,5001.567-0.326-0.347
2019-04-2988.128.27.98004,624,0001.567-0.341-0.388
2019-04-267.987.998.027.88004,293,9001.567-0.342-0.383
2019-04-2587.998.067.83003,631,8001.568-0.341-0.407
2019-04-248.048.18.27.89008,682,6001.568-0.341-0.454
2019-04-237.88.048.087.790011,188,0001.573-0.355-0.461
2019-04-227.827.767.857.55003,125,7001.569-0.357-0.472
2019-04-187.837.9387.81004,540,3001.567-0.364-0.439
2019-04-177.977.8287.710012,684,2001.564-0.372-0.444
2019-04-168.027.888.17.76007,885,8001.564-0.369-0.411
2019-04-158.337.918.337.710011,974,5001.564-0.369-0.396
2019-04-128.338.388.518.33006,441,4001.564-0.352-0.335
2019-04-118.048.228.257.96004,613,3001.574-0.342-0.345
2019-04-108.258.058.338.01009,371,1001.571-0.337-0.374
2019-04-098.538.278.538.090010,165,3001.573-0.329-0.41
2019-04-088.538.538.648.41005,835,0001.563-0.314-0.356
2019-04-058.448.658.718.360012,186,2001.56-0.315-0.276
2019-04-048.28.298.38.16005,575,8001.553-0.318-0.353
2019-04-038.228.258.368.13006,837,6001.554-0.321-0.388
2019-04-028.388.048.387.96008,902,5001.553-0.326-0.439
2019-04-018.198.388.658.10014,078,1001.552-0.306-0.434
2019-03-297.98.038.127.89007,903,0001.548-0.304-0.418
2019-03-287.657.87.817.56004,510,0001.543-0.312-0.385
2019-03-277.427.637.727.32007,713,2001.542-0.327-0.381
2019-03-267.217.257.347.13004,389,0001.548-0.341-0.428
2019-03-256.97.127.226.9003,941,5001.55-0.346-0.461
2019-03-227.336.957.376.91009,555,7001.551-0.355-0.455
2019-03-217.317.397.397.18006,903,7001.539-0.335-0.424
2019-03-207.67.367.647.24006,190,3001.541-0.333-0.426
2019-03-197.747.67.787.56004,537,4001.535-0.335-0.448
2019-03-187.877.747.957.57005,252,3001.537-0.326-0.439
2019-03-157.777.87.957.75005,524,0001.539-0.326-0.428
2019-03-147.897.627.997.56006,375,7001.537-0.333-0.441
2019-03-137.897.887.997.81004,723,1001.554-0.314-0.412
2019-03-127.847.938.027.75008,491,9001.557-0.311-0.431
2019-03-117.327.847.887.30012,671,5001.555-0.317-0.389
2019-03-087.287.237.477.15008,144,5001.526-0.316-0.492
2019-03-078.147.588.157.490010,263,9001.523-0.301-0.489
2019-03-067.977.717.987.64007,309,9001.526-0.287-0.506
2019-03-057.377.948.077.370013,504,8001.522-0.285-0.471
2019-03-047.17.397.457.07008,883,9001.522-0.317-0.502
2019-03-017.287.037.377.02008,418,5001.519-0.342-0.369
2019-02-287.297.187.387.09006,755,2001.524-0.332-0.372
2019-02-277.17.277.487.09009,890,7001.523-0.33-0.294
2019-02-266.687.187.216.670012,750,0001.495-0.369-0.303
2019-02-256.926.817.096.810019,513,4001.498-0.38-0.296
2019-02-226.476.646.726.40014,053,9001.505-0.392-0.323
2019-02-216.416.36.4960041,825,3001.503-0.402-0.342
2019-02-207.037.317.487.020012,833,9001.491-0.353-0.276
2019-02-196.976.957.126.910010,051,5001.492-0.372-0.294
2019-02-157.177.196.99005,736,2001.489-0.374-0.309
2019-02-147.17.077.227.05005,045,6001.53-0.346-0.295
2019-02-137.467.167.467.11006,646,4001.529-0.347-0.288
2019-02-127.517.367.517.33004,739,6001.543-0.352-0.226
2019-02-117.57.427.597.35007,983,5001.55-0.343-0.203
2019-02-087.357.397.397.21007,413,1001.549-0.333-0.212
2019-02-077.657.467.717.34006,715,0001.55-0.329-0.202
2019-02-067.817.737.877.64005,172,2001.564-0.338-0.162
2019-02-057.647.887.927.63006,897,1001.564-0.331-0.137
2019-02-047.597.597.647.54005,196,2001.558-0.349-0.171
2019-02-017.67.647.737.54007,525,9001.549-0.332-0.158
2019-01-317.637.697.747.5006,501,5001.55-0.338-0.192
2019-01-307.327.537.637.3006,038,3001.557-0.339-0.208
2019-01-297.337.297.427.14007,093,8001.55-0.35-0.232
2019-01-287.477.357.517.2008,711,2001.558-0.358-0.215
2019-01-257.227.627.657.130011,074,9001.541-0.366-0.138
2019-01-247.17.197.367.080014,170,7001.53-0.371-0.186
2019-01-236.777.087.336.740021,684,1001.52-0.383-0.224
2019-01-226.666.466.86.330010,950,0001.517-0.404-0.304
2019-01-186.736.877.066.720018,399,2001.511-0.398-0.266
2019-01-176.16.566.746.10010,174,3001.503-0.403-0.261
2019-01-165.966.156.225.96005,556,6001.508-0.419-0.308
2019-01-155.95.9165.84002,922,6001.518-0.424-0.289
2019-01-145.845.845.935.75002,120,1001.511-0.412-0.276
2019-01-115.95.996.015.87003,395,8001.519-0.395-0.231
2019-01-106.055.936.135.81008,347,2001.519-0.401-0.238
2019-01-096.116.166.256.06006,008,7001.525-0.391-0.215
2019-01-085.986.056.065.86005,477,5001.524-0.389-0.251
2019-01-075.735.915.935.66004,216,9001.517-0.382-0.251
2019-01-045.395.675.725.37005,922,2001.514-0.381-0.22
2019-01-035.315.285.415.2003,946,8001.515-0.392-0.279
2019-01-025.325.455.455.16004,078,1001.515-0.391-0.274
2018-12-315.645.465.85.36007,329,9001.519-0.395-0.251
2018-12-285.635.65.685.48003,681,5001.519-0.394-0.226
2018-12-275.55.515.645.42004,406,4001.52-0.404-0.248
2018-12-265.335.665.685.33006,435,6001.527-0.394-0.232
2018-12-245.155.275.525.15006,388,3001.524-0.39-0.28
2018-12-215.255.25.35.040012,316,1001.556-0.412-0.287
2018-12-205.165.25.245.1008,300,6001.568-0.43-0.258
2018-12-195.35.175.665.16007,793,2001.565-0.428-0.26
2018-12-185.225.265.395.18004,852,7001.583-0.442-0.213
2018-12-175.265.185.435.15005,810,1001.587-0.445-0.234
2018-12-145.495.315.645.27007,002,1001.592-0.454-0.22
2018-12-135.725.635.845.61004,585,9001.585-0.446-0.21
2018-12-125.455.635.675.42005,068,9001.576-0.436-0.191
2018-12-115.435.315.485.26003,035,8001.571-0.445-0.227
2018-12-105.195.35.325.09004,469,7001.571-0.444-0.243
2018-12-075.255.25.395.1004,772,7001.568-0.443-0.252
2018-12-065.365.255.385.15007,407,0001.575-0.443-0.262
2018-12-045.585.545.75.48006,357,1001.58-0.433-0.235
2018-12-036.075.616.125.530011,654,2001.621-0.461-0.24
2018-11-305.535.775.85.48006,722,8001.631-0.446-0.218
2018-11-295.515.515.725.43006,209,0001.617-0.461-0.237
2018-11-285.685.595.685.36007,218,9001.618-0.462-0.229
2018-11-275.335.565.595.22007,036,0001.633-0.446-0.215
2018-11-265.45.375.555.25006,710,5001.632-0.454-0.233
2018-11-235.515.295.515.19009,529,4001.634-0.452-0.227
2018-11-215.655.555.835.52006,518,0001.628-0.436-0.211
2018-11-205.495.475.575.34006,374,3001.638-0.409-0.199
2018-11-195.785.75.925.67009,932,0001.634-0.411-0.206
2018-11-165.685.846.015.56008,691,7001.679-0.394-0.224
2018-11-155.85.666.115.510019,624,4001.678-0.399-0.242
2018-11-145.345.355.555.29007,599,3001.635-0.432-0.257
2018-11-135.225.245.445.15005,119,1001.705-0.514-0.284
2018-11-125.115.085.235.03004,741,3001.706-0.519-0.284
2018-11-095.35.065.325.03006,239,2001.725-0.537-0.209
2018-11-085.95.46.055.35007,683,2001.713-0.543-0.185
2018-11-075.695.976.095.66007,318,9001.708-0.52-0.097
2018-11-065.685.585.975.5004,938,3001.691-0.518-0.153
2018-11-055.695.685.865.56005,916,6001.695-0.517-0.167
2018-11-025.775.835.945.490017,129,1001.697-0.501-0.171
2018-11-014.955.75.754.890012,643,2001.704-0.506-0.123
2018-10-314.74.864.874.68005,684,8001.665-0.535-0.196
2018-10-304.514.534.554.31005,928,9001.65-0.537-0.221
2018-10-294.754.54.844.46005,447,2001.656-0.533-0.24
2018-10-264.654.714.844.65004,303,5001.651-0.53-0.173
2018-10-254.714.814.814.58005,263,8001.653-0.53-0.183
2018-10-244.984.6854.66006,792,3001.653-0.52-0.248
2018-10-235.034.985.144.95005,907,1001.645-0.53-0.185
2018-10-225.235.215.385.16005,772,5001.656-0.521-0.192
2018-10-195.245.065.275.01005,399,6001.664-0.535-0.227
2018-10-185.345.165.465.11006,640,5001.663-0.528-0.217
2018-10-175.65.435.625.34003,413,3001.655-0.525-0.167
2018-10-165.45.615.655.33007,608,6001.655-0.518-0.127
2018-10-155.255.315.395.1004,180,4001.658-0.512-0.138
2018-10-125.25.415.465.1008,786,7001.661-0.519-0.126
2018-10-114.955.065.164.87009,377,2001.647-0.525-0.177
2018-10-105.135.015.184.960011,965,0001.67-0.539-0.144
2018-10-095.365.345.485.28006,702,7001.666-0.551-0.091
2018-10-085.415.55.65.35004,690,8001.658-0.555-0.067


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC