Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	39.090	39.370	37.330	37.710	26.613	5,661,129
2024-04-29	39.510	40.180	38.100	38.980	27.509	8,304,444
2024-04-26	38.370	42.460	37.240	39.990	28.222	12,401,344
2024-04-25	32.360	39.000	32.360	39.000	27.523	11,442,215
2024-04-24	33.500	34.430	32.000	32.500	22.936	5,829,338
2024-04-23	30.470	30.470	29.880	30.360	21.426	2,736,648
2024-04-22	30.990	30.990	29.620	30.020	21.186	3,524,693
2024-04-19	29.220	32.880	28.380	31.690	22.364	6,877,129
2024-04-18	30.410	30.980	29.020	29.660	20.932	4,315,988
2024-04-17	28.480	30.620	28.480	30.500	21.524	4,857,869
2024-04-16	30.600	31.000	27.200	27.680	19.534	5,556,843
2024-04-15	35.800	36.510	30.900	31.740	22.399	6,422,598
2024-04-12	38.920	39.230	35.990	36.400	25.688	6,691,102
2024-04-11	40.050	41.500	38.800	39.230	27.685	7,644,418
2024-04-10	42.990	44.770	41.520	42.530	30.014	9,816,154
2024-04-09	40.870	45.500	39.590	45.370	32.018	15,662,588
2024-04-08	40.000	42.620	39.000	42.550	30.028	13,992,070
2024-04-03	36.360	38.550	35.510	35.520	25.067	5,836,357
2024-04-02	35.000	37.650	34.620	36.950	26.076	6,303,943
2024-04-01	33.840	36.950	33.840	35.000	24.700	3,372,128
2024-03-29	34.090	35.480	33.930	33.930	23.945	1,981,420
2024-03-28	33.650	35.490	33.200	34.470	24.326	3,234,533
2024-03-27	37.500	37.880	32.680	33.380	23.557	4,936,304
2024-03-26	35.090	38.660	34.690	37.500	26.464	6,552,897
2024-03-25	33.950	35.960	33.630	35.690	25.187	5,308,503
2024-03-22	35.080	35.660	33.830	34.200	24.136	4,121,546
2024-03-21	36.040	36.770	34.950	35.670	25.173	5,340,931
2024-03-20	38.280	38.500	36.000	37.270	26.302	8,395,240
2024-03-19	32.180	37.920	31.770	37.920	26.761	5,006,121
2024-03-18	30.830	31.660	30.830	31.600	22.301	2,669,798
2024-03-15	30.050	31.990	30.050	30.900	21.807	3,097,851
2024-03-14	30.290	30.630	29.540	30.050	21.207	2,151,552
2024-03-13	30.740	30.750	30.000	30.320	21.397	2,660,309
2024-03-12	31.340	31.580	30.330	30.740	21.694	3,084,522
2024-03-11	30.350	31.700	30.250	31.500	22.230	3,614,555
2024-03-08	30.990	31.320	29.750	30.190	21.306	2,472,796
2024-03-07	29.940	32.010	29.940	31.460	22.202	4,277,768
2024-03-06	29.800	30.970	28.880	30.470	21.503	3,123,022
2024-03-05	30.280	31.660	28.640	30.110	21.249	3,336,835
2024-03-04	29.350	30.300	28.700	30.290	21.376	2,439,855
2024-03-01	28.090	29.770	28.090	29.280	20.663	1,889,644
2024-02-29	26.700	28.140	26.200	28.090	19.824	1,879,117
2024-02-28	30.820	31.120	26.660	26.930	19.005	2,905,651
2024-02-27	29.230	30.370	28.530	30.360	21.426	1,671,600
2024-02-26	28.880	30.090	28.470	29.280	20.663	2,216,270
2024-02-23	27.580	29.120	27.310	29.120	20.551	1,836,385
2024-02-22	25.980	27.560	25.980	27.150	19.160	1,505,462
2024-02-21	25.050	26.960	25.050	26.040	18.377	1,638,834
2024-02-20	25.000	25.560	24.400	25.440	17.953	1,410,381
2024-02-19	23.450	25.390	23.450	25.050	17.678	2,435,428
2024-02-08	20.570	24.010	20.000	23.440	16.542	2,686,138
2024-02-07	22.330	22.700	20.310	20.570	14.517	2,964,465
2024-02-06	21.890	23.250	19.830	22.150	15.632	3,147,074
2024-02-05	26.810	26.810	21.890	22.490	15.872	2,639,998
2024-02-02	28.460	29.050	25.150	26.810	18.920	1,937,748
2024-02-01	29.580	29.580	27.850	28.370	20.021	1,788,864
2024-01-31	31.620	31.910	29.220	29.570	20.868	1,382,815
2024-01-30	32.820	33.250	31.520	31.630	22.322	1,181,075
2024-01-29	34.250	34.810	32.810	32.910	23.225	1,021,580
2024-01-26	34.430	35.520	34.050	34.130	24.086	1,000,020

← NewerPage 11 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.