Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.060	36.190	33.330	35.710	25.298	2,934,985
2024-07-26	34.240	34.870	33.970	34.050	24.122	1,096,886
2024-07-25	34.100	34.990	33.500	34.300	24.299	1,009,540
2024-07-24	34.650	35.050	34.000	34.030	24.108	1,226,458
2024-07-23	35.400	35.790	34.670	34.770	24.632	1,098,300
2024-07-22	36.280	36.350	35.310	35.370	25.057	1,313,900
2024-07-19	35.000	36.490	35.000	35.990	25.497	1,395,651
2024-07-18	35.410	36.320	34.300	35.650	25.256	1,636,600
2024-07-17	36.080	36.670	35.500	35.640	25.249	1,574,440
2024-07-16	35.500	36.980	35.350	36.550	25.893	2,450,756
2024-07-15	36.350	36.400	35.280	35.460	25.121	1,496,342
2024-07-12	36.020	36.920	36.020	36.530	25.879	1,967,980
2024-07-11	35.790	36.390	35.330	36.170	25.624	2,199,128
2024-07-10	34.340	35.540	34.340	34.840	24.682	1,562,971
2024-07-09	33.290	34.790	33.180	34.690	24.576	1,972,180
2024-07-08	34.240	34.270	33.010	33.290	23.584	1,324,456
2024-07-05	33.910	34.430	33.350	34.230	24.250	1,281,645
2024-07-04	35.220	35.880	33.800	34.100	24.158	2,224,122
2024-07-03	35.810	36.580	35.600	35.750	25.327	1,525,945
2024-07-02	37.000	37.450	35.890	36.200	25.645	1,773,100
2024-07-01	36.500	37.460	35.920	36.610	25.936	1,899,940
2024-06-28	35.170	37.300	35.170	36.930	26.163	2,649,798
2024-06-27	36.690	37.180	35.690	35.690	25.284	1,980,965
2024-06-26	35.700	37.400	35.210	36.820	26.085	2,146,429
2024-06-25	35.250	35.850	34.160	35.850	25.397	1,966,160
2024-06-24	37.600	37.940	35.400	35.530	25.171	2,876,720
2024-06-21	37.300	38.990	36.610	37.640	26.666	2,810,242
2024-06-20	38.980	39.120	37.000	37.040	26.240	3,181,920
2024-06-19	39.880	40.630	38.880	39.150	27.735	3,572,473
2024-06-18	39.690	40.600	39.180	39.950	28.302	3,707,992
2024-06-17	38.000	40.240	37.750	39.890	28.260	4,801,242
2024-06-14	37.300	38.990	36.450	38.550	27.310	4,182,101
2024-06-13	37.980	38.500	37.500	37.620	26.651	2,773,888
2024-06-12	38.370	38.670	37.950	38.100	26.991	2,575,640
2024-06-11	36.890	38.470	36.180	38.200	27.062	2,395,430
2024-06-07	38.660	39.590	36.880	37.720	26.722	4,464,234
2024-06-06	40.790	41.290	38.500	39.090	27.587	5,228,456
2024-06-05	42.000	42.500	40.250	40.270	28.419	5,678,493
2024-06-04	39.870	45.000	38.050	43.000	30.346	9,279,011
2024-06-03	41.800	41.800	40.000	40.200	28.370	5,282,405
2024-05-31	40.690	42.800	40.100	42.320	29.866	8,223,047
2024-05-30	39.580	42.000	39.560	40.940	28.892	7,530,950
2024-05-29	37.390	41.000	37.370	40.180	28.356	5,793,904
2024-05-28	38.700	39.380	37.810	38.190	26.951	3,919,580
2024-05-27	37.680	41.400	36.860	40.010	28.236	5,493,469
2024-05-24	38.770	39.370	37.170	37.320	26.337	4,021,929
2024-05-23	40.100	40.560	39.010	39.370	27.784	4,693,789
2024-05-22	39.110	41.860	39.090	41.000	28.934	6,682,142
2024-05-21	38.140	41.000	37.220	39.900	28.158	7,605,528
2024-05-20	38.500	38.500	37.480	37.980	26.803	3,873,800
2024-05-17	37.600	38.850	36.880	38.840	27.410	5,274,771
2024-05-16	37.130	38.950	37.120	37.560	26.507	4,025,852
2024-05-15	36.770	38.500	36.570	38.060	26.860	4,752,010
2024-05-14	36.570	37.760	36.520	36.880	26.027	3,191,554
2024-05-13	37.230	37.500	36.200	36.360	25.660	5,027,738
2024-05-10	39.500	40.980	38.500	38.500	27.170	7,079,910
2024-05-09	40.990	45.130	40.700	41.430	29.238	9,985,117
2024-05-08	39.500	40.450	38.460	38.670	27.290	4,439,911
2024-05-07	38.380	40.430	38.120	40.100	28.299	7,162,989
2024-05-06	37.800	39.000	37.800	38.660	27.283	5,515,109

← NewerPage 10 of 17 · 1,019 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-09	0.2000 CNY
2024-09-27	0.1500 CNY
2024-06-07	0.1500 CNY
2023-07-11	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.