Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.480	41.540	40.780	41.120	29.019	1,054,921
2023-10-31	41.880	42.700	40.780	41.180	29.062	2,043,385
2023-10-30	39.650	42.620	39.590	42.190	29.774	4,512,607
2023-10-27	37.880	39.710	37.520	39.000	27.523	2,055,019
2023-10-26	37.260	38.110	36.750	37.920	26.761	1,244,721
2023-10-25	37.350	38.190	37.250	37.680	26.591	1,335,138
2023-10-24	36.020	37.390	35.800	37.280	26.309	1,667,421
2023-10-23	38.600	38.960	36.010	36.070	25.455	2,200,618
2023-10-20	39.000	39.870	37.980	39.050	27.558	1,344,070
2023-10-19	38.600	39.300	38.180	38.700	27.311	1,376,340
2023-10-18	40.060	40.620	38.600	38.900	27.452	2,138,459
2023-10-17	42.700	42.700	40.200	40.400	28.511	3,110,675
2023-10-16	45.000	45.160	42.640	42.860	30.247	3,854,643
2023-10-13	43.830	45.500	43.830	45.260	31.941	5,412,321
2023-10-12	43.170	45.490	42.000	44.390	31.327	5,334,938
2023-10-11	43.010	43.580	42.220	43.100	30.416	2,676,842
2023-10-10	42.090	43.720	41.760	43.420	30.642	3,195,826
2023-10-09	42.370	43.300	41.930	41.990	29.633	2,291,965
2023-09-28	42.000	43.000	41.740	42.570	30.042	2,385,483
2023-09-27	43.550	43.550	41.700	41.790	29.492	3,603,968
2023-09-26	45.500	45.560	43.440	43.550	30.734	5,403,330
2023-09-25	45.010	47.100	43.430	47.100	33.239	7,914,390
2023-09-22	45.800	45.800	44.360	45.490	32.103	5,948,187
2023-09-21	43.210	46.750	42.590	46.300	32.675	8,744,491
2023-09-20	42.230	44.780	42.100	44.150	31.157	7,314,672
2023-09-19	40.380	44.500	39.000	42.990	30.339	6,187,944
2023-09-18	40.110	41.450	39.700	40.320	28.455	1,297,074
2023-09-15	40.660	41.170	39.720	39.920	28.172	1,015,420
2023-09-14	41.420	41.690	39.980	40.330	28.462	798,854
2023-09-13	42.390	42.440	40.800	41.410	29.224	1,108,563
2023-09-12	42.580	42.740	42.010	42.380	29.908	895,370
2023-09-11	41.450	42.660	40.840	42.380	29.908	1,190,126
2023-09-08	41.250	41.850	41.180	41.450	29.252	632,683
2023-09-07	42.500	42.500	41.370	41.390	29.210	1,140,580
2023-09-06	41.500	42.490	41.250	42.430	29.944	1,391,297
2023-09-05	41.170	41.880	41.040	41.660	29.400	1,039,066
2023-09-04	40.700	41.490	40.300	41.280	29.132	917,774
2023-09-01	40.520	41.050	40.350	40.700	28.723	697,480
2023-08-31	40.810	41.220	40.600	40.710	28.730	1,009,106
2023-08-30	40.130	41.350	40.120	41.140	29.033	1,697,306
2023-08-29	38.050	40.250	37.500	40.010	28.236	1,797,447
2023-08-28	40.500	40.700	37.900	38.160	26.930	1,088,803
2023-08-25	39.750	39.880	38.180	38.430	27.121	1,096,617
2023-08-24	39.770	40.570	39.200	39.900	28.158	832,235
2023-08-23	41.050	41.050	39.300	39.770	28.066	828,660
2023-08-22	41.790	42.000	39.870	41.090	28.998	1,155,527
2023-08-21	42.060	42.140	41.280	41.330	29.167	812,021
2023-08-18	42.280	43.300	41.800	41.890	29.563	1,159,922
2023-08-17	41.360	42.700	40.570	42.540	30.021	1,221,997
2023-08-16	41.590	42.260	41.300	41.350	29.181	704,736
2023-08-15	42.100	42.400	41.400	41.590	29.351	575,874
2023-08-14	41.740	42.180	41.300	42.110	29.718	824,747
2023-08-11	42.760	43.080	42.110	42.160	29.753	924,305
2023-08-10	42.110	43.230	42.000	43.080	30.402	1,480,459
2023-08-09	42.400	42.400	41.510	42.090	29.704	1,247,552
2023-08-08	44.210	45.000	41.980	42.400	29.922	3,237,985
2023-08-07	44.870	44.990	44.080	44.110	31.129	804,631
2023-08-04	45.200	45.650	44.480	44.800	31.616	1,136,304
2023-08-03	45.100	45.540	45.000	45.300	31.969	552,262
2023-08-02	45.300	45.540	44.950	45.360	32.011	626,771

← NewerPage 13 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.