Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.900	34.430	32.520	34.430	24.298	1,032,500
2024-01-24	33.210	34.600	32.020	33.050	23.324	1,042,221
2024-01-23	33.490	33.550	32.680	33.110	23.366	1,457,295
2024-01-22	36.010	36.500	33.180	33.490	23.634	1,521,402
2024-01-19	36.670	37.250	35.910	36.010	25.413	1,092,225
2024-01-18	37.620	38.270	35.700	36.670	25.879	1,407,420
2024-01-17	39.830	40.000	37.620	37.620	26.549	850,780
2024-01-16	39.000	39.590	38.150	39.010	27.530	960,129
2024-01-15	39.920	39.920	39.920	39.920	28.172	0
2024-01-12	40.190	41.190	39.810	39.920	28.172	1,008,690
2024-01-11	38.700	40.480	38.350	40.190	28.363	1,194,706
2024-01-10	38.800	39.740	38.260	38.940	27.481	1,029,865
2024-01-09	39.190	40.000	38.610	39.190	27.657	1,298,361
2024-01-08	40.740	41.240	38.960	39.000	27.523	1,856,820
2024-01-05	43.390	43.390	40.300	40.450	28.546	2,697,380
2024-01-04	41.000	41.310	40.780	41.030	28.956	738,799
2024-01-03	41.460	42.150	40.850	41.170	29.054	905,090
2024-01-02	41.590	41.960	41.110	41.590	29.351	1,337,301
2023-12-29	40.870	41.770	40.280	41.560	29.330	1,483,028
2023-12-28	38.410	41.090	38.320	40.660	28.695	1,708,574
2023-12-27	38.160	38.550	37.910	38.440	27.128	673,758
2023-12-26	38.500	39.000	37.890	38.160	26.930	891,366
2023-12-25	39.170	39.450	38.530	38.820	27.396	1,042,286
2023-12-22	40.080	40.080	39.140	39.330	27.756	937,980
2023-12-21	39.290	39.960	38.290	39.680	28.003	1,215,480
2023-12-20	39.350	40.200	38.980	39.320	27.749	1,179,634
2023-12-19	38.600	39.380	38.600	39.180	27.650	825,020
2023-12-18	39.600	39.600	38.530	38.600	27.241	775,644
2023-12-15	39.120	39.870	39.050	39.390	27.798	865,060
2023-12-14	39.750	40.500	39.090	39.120	27.608	709,520
2023-12-13	39.970	40.240	39.130	39.540	27.904	873,040
2023-12-12	40.500	40.740	39.750	39.930	28.179	988,590
2023-12-11	39.830	40.420	39.160	40.340	28.469	1,343,440
2023-12-08	40.640	41.220	39.690	39.830	28.109	1,120,218
2023-12-07	40.790	41.220	40.250	40.640	28.680	1,191,540
2023-12-06	40.410	41.500	39.960	40.950	28.899	1,341,200
2023-12-05	41.640	41.720	40.240	40.310	28.448	1,251,902
2023-12-04	42.010	42.120	41.130	41.630	29.379	916,311
2023-12-01	41.430	42.060	40.990	41.500	29.287	953,400
2023-11-30	42.450	42.450	40.940	41.430	29.238	1,060,596
2023-11-29	42.410	43.190	42.100	42.260	29.824	974,260
2023-11-28	41.940	43.570	41.520	42.730	30.155	1,170,745
2023-11-27	41.750	42.320	41.460	41.940	29.598	1,163,260
2023-11-24	42.820	43.380	41.580	41.790	29.492	1,047,760
2023-11-23	42.240	43.010	41.970	42.940	30.304	976,360
2023-11-22	42.870	43.290	42.100	42.150	29.746	962,780
2023-11-21	44.500	44.500	43.000	43.080	30.402	1,131,060
2023-11-20	43.960	44.380	43.600	43.960	31.023	1,216,180
2023-11-17	43.240	44.000	43.200	43.780	30.896	1,081,780
2023-11-16	44.000	44.630	43.490	43.510	30.706	1,471,820
2023-11-15	44.100	45.450	43.940	44.300	31.263	1,608,569
2023-11-14	43.250	44.800	43.010	44.100	31.122	1,494,640
2023-11-13	42.980	43.800	42.800	43.250	30.522	1,372,546
2023-11-10	42.810	44.880	42.410	43.500	30.699	2,070,511
2023-11-09	43.500	43.650	42.770	42.810	30.212	962,602
2023-11-08	43.420	43.720	42.890	43.250	30.522	1,207,032
2023-11-07	43.570	43.900	42.880	43.410	30.635	1,631,021
2023-11-06	41.590	43.880	41.590	43.580	30.755	2,240,891
2023-11-03	40.500	41.770	40.500	41.500	29.287	1,130,080
2023-11-02	41.220	41.820	40.410	40.470	28.560	973,816

← NewerPage 12 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.