Viomi Technology Adr Stock Price History
| VIOT Stock | USD 3.40 0.10 3.03% |
Below is the normalized historical share price chart for Viomi Technology ADR extending back to September 25, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Viomi Technology stands at 3.40, as last reported on the 22nd of July, with the highest price reaching 3.50 and the lowest price hitting 3.21 during the day.
If you're considering investing in Viomi Stock, it is important to understand the factors that can impact its price. Viomi Technology is dangerous given 3 months investment horizon. Viomi Technology ADR owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.2, which indicates the firm had a 0.2 % return per unit of risk over the last 3 months. We were able to break down and interpolate data for twenty-eight different technical indicators, which can help you to evaluate if expected returns of 1.81% are justified by taking the suggested risk. Use Viomi Technology ADR Coefficient Of Variation of 538.34, semi deviation of 3.06, and Risk Adjusted Performance of 0.1821 to evaluate company specific risk that cannot be diversified away. Total Stockholder Equity is likely to drop to about 1.2 B in 2025. Common Stock Total Equity is likely to drop to about 10.3 K in 2025. Price Earnings To Growth Ratio is likely to gain to 0.1 in 2025, whereas Price To Sales Ratio is likely to drop 0.21 in 2025. Viomi Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 25th of September 2018 | 200 Day MA 1.5688 | 50 Day MA 1.7484 | Beta 0.163 |
Sharpe Ratio = 0.1975
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | VIOT | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 9.16 actual daily | 82 82% of assets are less volatile |
Expected Return
| 1.81 actual daily | 36 64% of assets have higher returns |
Risk-Adjusted Return
| 0.2 actual daily | 15 85% of assets perform better |
Based on monthly moving average Viomi Technology is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Viomi Technology by adding it to a well-diversified portfolio.
Price Book 1.1188 | Enterprise Value Ebitda 3.5908 | Price Sales 0.1094 | Shares Float 69.5 M | Wall Street Target Price 4 |
Viomi Technology Stock Price History Chart
There are several ways to analyze Viomi Stock price data. The simplest method is using a basic Viomi candlestick price chart, which shows Viomi Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 15, 2025 | 3.68 |
| Lowest Price | May 19, 2025 | 1.26 |
Viomi Technology July 22, 2025 Stock Price Synopsis
Various analyses of Viomi Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Viomi Stock. It can be used to describe the percentage change in the price of Viomi Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Viomi Stock.| Viomi Technology Price Rate Of Daily Change | 1.03 | |
| Viomi Technology Price Daily Balance Of Power | 0.34 | |
| Viomi Technology Accumulation Distribution | 66,826 | |
| Viomi Technology Price Action Indicator | 0.09 |
Viomi Technology July 22, 2025 Stock Price Analysis
Viomi Stock Price History Data
The price series of Viomi Technology for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 2.42 with a coefficient of variation of 40.53. The daily prices for the period are distributed with arithmetic mean of 1.65. The median price for the last 90 days is 1.38. The company paid out dividends to its shareholders on 2019-03-27.| Open | High | Low | Close | Volume | ||
07/21/2025 | 3.50 | 3.50 | 3.21 | 3.40 | 806,516 | |
07/18/2025 | 3.25 | 3.50 | 3.20 | 3.30 | 853,704 | |
07/17/2025 | 3.60 | 3.71 | 3.11 | 3.34 | 1,497,591 | |
07/16/2025 | 3.66 | 3.80 | 3.39 | 3.51 | 1,034,599 | |
07/15/2025 | 3.50 | 3.90 | 3.31 | 3.68 | 2,304,654 | |
| 07/14/2025 | 2.97 | 3.38 | 2.93 | 3.29 | 1,867,571 | |
07/11/2025 | 3.01 | 3.03 | 2.65 | 2.90 | 1,071,222 | |
07/10/2025 | 2.54 | 3.09 | 2.47 | 2.88 | 3,753,049 | |
07/09/2025 | 2.73 | 2.86 | 2.26 | 2.34 | 3,207,587 | |
07/08/2025 | 3.25 | 3.55 | 2.56 | 2.73 | 8,294,041 | |
07/07/2025 | 1.85 | 2.86 | 1.84 | 2.64 | 14,704,770 | |
07/03/2025 | 1.54 | 1.72 | 1.54 | 1.66 | 767,612 | |
07/02/2025 | 1.37 | 1.55 | 1.36 | 1.49 | 688,251 | |
07/01/2025 | 1.38 | 1.41 | 1.33 | 1.34 | 162,215 | |
06/30/2025 | 1.31 | 1.36 | 1.25 | 1.35 | 380,322 | |
06/27/2025 | 1.38 | 1.40 | 1.30 | 1.32 | 139,805 | |
06/26/2025 | 1.37 | 1.40 | 1.37 | 1.38 | 92,461 | |
06/25/2025 | 1.37 | 1.38 | 1.37 | 1.37 | 61,529 | |
06/24/2025 | 1.34 | 1.38 | 1.33 | 1.35 | 122,287 | |
06/23/2025 | 1.34 | 1.39 | 1.34 | 1.35 | 117,301 | |
06/20/2025 | 1.35 | 1.39 | 1.35 | 1.35 | 84,594 | |
| 06/18/2025 | 1.39 | 1.39 | 1.34 | 1.34 | 150,557 | |
06/17/2025 | 1.38 | 1.39 | 1.35 | 1.35 | 174,033 | |
06/16/2025 | 1.37 | 1.43 | 1.37 | 1.38 | 116,921 | |
06/13/2025 | 1.39 | 1.40 | 1.37 | 1.38 | 52,647 | |
06/12/2025 | 1.42 | 1.44 | 1.39 | 1.39 | 125,565 | |
06/11/2025 | 1.43 | 1.45 | 1.39 | 1.40 | 81,161 | |
06/10/2025 | 1.46 | 1.51 | 1.45 | 1.46 | 106,001 | |
06/09/2025 | 1.41 | 1.48 | 1.41 | 1.47 | 122,509 | |
06/06/2025 | 1.45 | 1.49 | 1.41 | 1.42 | 68,117 | |
06/05/2025 | 1.42 | 1.52 | 1.41 | 1.45 | 256,714 | |
06/04/2025 | 1.38 | 1.41 | 1.37 | 1.39 | 133,700 | |
06/03/2025 | 1.40 | 1.42 | 1.34 | 1.34 | 105,349 | |
06/02/2025 | 1.35 | 1.46 | 1.32 | 1.41 | 682,568 | |
05/30/2025 | 1.39 | 1.43 | 1.33 | 1.39 | 445,883 | |
05/29/2025 | 1.42 | 1.49 | 1.39 | 1.40 | 154,266 | |
05/28/2025 | 1.36 | 1.41 | 1.36 | 1.41 | 265,614 | |
05/27/2025 | 1.27 | 1.40 | 1.27 | 1.36 | 127,336 | |
| 05/23/2025 | 1.33 | 1.37 | 1.25 | 1.27 | 110,717 | |
05/22/2025 | 1.24 | 1.40 | 1.24 | 1.33 | 207,329 | |
05/21/2025 | 1.30 | 1.32 | 1.26 | 1.26 | 91,721 | |
05/20/2025 | 1.30 | 1.35 | 1.27 | 1.28 | 235,579 | |
| 05/19/2025 | 1.29 | 1.30 | 1.25 | 1.26 | 143,929 | |
05/16/2025 | 1.31 | 1.35 | 1.29 | 1.30 | 123,885 | |
05/15/2025 | 1.31 | 1.32 | 1.28 | 1.28 | 113,910 | |
| 05/14/2025 | 1.41 | 1.41 | 1.32 | 1.32 | 69,272 | |
05/13/2025 | 1.35 | 1.39 | 1.35 | 1.35 | 217,047 | |
| 05/12/2025 | 1.39 | 1.44 | 1.34 | 1.35 | 138,044 | |
05/09/2025 | 1.45 | 1.45 | 1.32 | 1.34 | 98,821 | |
05/08/2025 | 1.40 | 1.42 | 1.36 | 1.37 | 71,683 | |
05/07/2025 | 1.45 | 1.45 | 1.37 | 1.38 | 65,909 | |
05/06/2025 | 1.38 | 1.45 | 1.38 | 1.44 | 51,737 | |
05/05/2025 | 1.31 | 1.46 | 1.31 | 1.43 | 88,744 | |
05/02/2025 | 1.36 | 1.46 | 1.34 | 1.38 | 83,569 | |
05/01/2025 | 1.36 | 1.44 | 1.36 | 1.38 | 62,662 | |
04/30/2025 | 1.32 | 1.38 | 1.30 | 1.36 | 75,033 | |
04/29/2025 | 1.30 | 1.38 | 1.28 | 1.36 | 109,798 | |
04/28/2025 | 1.31 | 1.34 | 1.28 | 1.30 | 82,312 | |
04/25/2025 | 1.35 | 1.40 | 1.25 | 1.31 | 108,456 | |
04/24/2025 | 1.38 | 1.46 | 1.34 | 1.39 | 142,578 | |
04/23/2025 | 1.34 | 1.42 | 1.34 | 1.39 | 174,940 |
About Viomi Technology Stock history
Viomi Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Viomi is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Viomi Technology ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Viomi Technology stock prices may prove useful in developing a viable investing in Viomi Technology
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 79.1 M | 62.3 M | |
| Net Loss | -248 M | -235.6 M |
Viomi Technology Quarterly Net Working Capital |
|
Viomi Technology Stock Technical Analysis
Viomi Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
| All Next | Launch Module |
Viomi Technology Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Viomi Technology's price direction in advance. Along with the technical and fundamental analysis of Viomi Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Viomi to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1821 | |||
| Jensen Alpha | 1.72 | |||
| Total Risk Alpha | 0.3469 | |||
| Sortino Ratio | 0.3513 | |||
| Treynor Ratio | (3.25) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Viomi Stock Analysis
When running Viomi Technology's price analysis, check to measure Viomi Technology's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Viomi Technology is operating at the current time. Most of Viomi Technology's value examination focuses on studying past and present price action to predict the probability of Viomi Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Viomi Technology's price. Additionally, you may evaluate how the addition of Viomi Technology to your portfolios can decrease your overall portfolio volatility.