Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	45.960	46.240	44.800	45.120	31.842	1,059,773
2023-07-31	45.900	46.470	45.660	45.950	32.428	750,540
2023-07-28	46.050	46.110	44.890	45.820	32.336	1,193,775
2023-07-27	47.000	47.370	45.700	45.980	32.449	1,433,822
2023-07-26	49.170	49.170	46.820	47.000	33.169	1,509,079
2023-07-25	47.900	49.580	47.900	48.820	34.453	1,547,686
2023-07-24	47.580	48.830	46.130	47.920	33.818	1,687,347
2023-07-21	51.140	52.720	49.040	49.040	34.608	3,341,853
2023-07-20	50.190	53.700	50.190	51.740	36.514	4,128,891
2023-07-19	49.860	50.900	49.370	50.480	35.625	1,374,548
2023-07-18	49.970	50.420	48.730	50.370	35.547	1,485,089
2023-07-17	50.060	50.690	49.110	50.000	35.286	1,008,616
2023-07-14	51.340	52.600	50.600	50.680	35.766	1,758,960
2023-07-13	50.920	52.180	50.750	51.230	36.154	1,504,627
2023-07-12	50.370	51.880	49.940	50.920	35.935	1,622,299
2023-07-11	49.650	50.730	49.050	50.700	35.780	1,242,290
2023-07-10	50.120	50.890	49.450	49.650	34.968	990,780
2023-07-07	50.500	51.270	49.660	49.760	35.046	1,312,780
2023-07-06	50.600	51.660	50.250	51.280	36.116	1,320,372
2023-07-05	50.500	53.000	50.500	51.040	35.947	1,813,571
2023-07-04	50.840	51.290	49.880	50.800	35.778	1,371,024
2023-07-03	50.530	52.330	50.380	50.500	35.567	1,792,124
2023-06-30	48.750	51.360	48.350	50.640	35.666	2,609,331
2023-06-29	48.320	49.200	47.130	48.710	34.306	1,487,428
2023-06-28	51.310	51.840	48.210	48.580	34.215	2,694,574
2023-06-27	52.380	52.790	51.260	51.790	36.476	1,684,470
2023-06-26	53.400	53.400	51.360	52.370	36.884	2,023,071
2023-06-21	52.170	54.980	52.150	53.620	37.764	3,988,881
2023-06-20	53.010	53.440	51.820	52.650	37.081	2,472,134
2023-06-19	51.310	53.480	51.150	53.480	37.666	3,374,154
2023-06-16	50.930	53.000	50.930	51.910	36.560	3,400,381
2023-06-15	56.500	58.400	53.000	53.010	37.335	5,908,973
2023-06-14	52.300	53.700	50.800	53.610	37.757	4,433,861
2023-06-13	51.910	52.590	51.380	52.540	37.004	2,504,779
2023-06-12	51.900	52.700	51.030	52.550	37.011	3,150,281
2023-06-09	53.550	53.550	51.000	52.640	37.074	5,169,119
2023-06-08	53.000	58.930	53.000	54.910	38.673	7,449,421
2023-06-07	52.940	53.470	52.110	53.350	37.574	3,652,017
2023-06-06	53.000	54.480	52.110	54.010	38.039	6,032,016
2023-06-05	55.000	56.100	53.190	53.800	37.891	9,513,175
2023-06-02	49.280	58.990	49.280	58.990	41.546	6,396,374
2023-06-01	48.250	50.110	48.250	49.160	34.623	1,739,081
2023-05-31	47.640	50.640	47.100	48.370	34.067	1,627,453
2023-05-30	47.400	47.750	46.580	47.640	33.553	833,403
2023-05-29	47.300	47.500	46.700	47.330	33.334	822,999
2023-05-26	49.000	49.000	47.190	47.460	33.426	794,903
2023-05-25	48.100	48.500	47.450	48.380	34.074	838,824
2023-05-24	47.780	48.330	47.400	47.550	33.489	705,808
2023-05-23	48.830	48.840	47.570	47.820	33.679	799,622
2023-05-22	48.100	48.970	47.400	48.880	34.426	1,330,988
2023-05-19	46.800	49.940	46.700	48.580	34.215	2,067,781
2023-05-18	47.500	47.510	46.690	46.790	32.954	928,529
2023-05-17	46.730	48.620	46.330	47.590	33.518	1,208,991
2023-05-16	46.800	47.760	46.330	46.930	33.053	1,082,095
2023-05-15	45.770	46.980	45.610	46.800	32.961	731,676
2023-05-12	47.250	47.500	45.800	45.820	32.271	824,891
2023-05-11	46.700	47.790	46.260	47.310	33.320	1,016,208
2023-05-10	45.800	46.980	45.200	46.640	32.848	974,255
2023-05-09	45.020	47.520	43.990	46.110	32.475	1,476,690
2023-05-08	45.350	45.490	44.800	45.050	31.729	435,547

← NewerPage 14 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.