Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	45.320	45.540	44.310	44.880	31.609	597,261
2023-05-04	45.640	46.220	45.050	45.320	31.919	529,069
2023-04-28	45.000	45.780	44.940	45.660	32.158	645,058
2023-04-27	45.990	45.990	44.800	44.900	31.623	849,380
2023-04-26	44.000	46.060	43.330	45.620	32.130	1,221,739
2023-04-25	47.870	47.870	43.270	44.330	31.221	1,796,610
2023-04-24	48.970	48.970	47.110	47.370	33.363	1,220,157
2023-04-21	51.590	51.600	48.960	48.970	34.489	1,292,737
2023-04-20	52.960	52.990	50.890	51.380	36.187	1,393,028
2023-04-19	53.350	53.650	52.400	52.930	37.278	862,211
2023-04-18	54.160	54.480	53.210	53.600	37.750	1,120,464
2023-04-17	54.610	54.960	53.910	54.150	38.138	980,112
2023-04-14	54.080	54.980	53.860	54.370	38.293	1,130,836
2023-04-13	54.530	55.180	53.800	53.860	37.933	1,351,470
2023-04-12	54.880	55.650	54.400	55.280	38.934	1,647,497
2023-04-11	55.830	55.890	53.700	54.240	38.201	1,758,479
2023-04-10	58.000	58.880	55.080	55.430	39.039	2,570,233
2023-04-07	58.230	58.710	57.280	57.830	40.729	1,713,276
2023-04-06	58.560	59.280	57.800	58.900	41.483	2,235,112
2023-04-04	59.500	59.700	57.390	57.950	40.814	3,118,409
2023-04-03	58.590	60.450	58.060	59.940	42.216	2,990,509
2023-03-31	59.300	59.300	58.160	58.580	41.258	2,566,902
2023-03-30	56.500	60.980	56.500	60.280	42.455	4,623,781
2023-03-29	56.390	56.980	55.420	56.240	39.610	1,605,161
2023-03-28	57.960	57.960	55.880	55.910	39.377	2,029,797
2023-03-27	59.080	59.280	57.830	58.120	40.934	2,905,604
2023-03-24	54.840	60.700	54.210	59.710	42.054	5,025,592
2023-03-23	57.520	57.520	54.000	54.840	38.624	2,886,543
2023-03-22	56.890	57.740	56.750	57.520	40.511	854,796
2023-03-21	54.890	56.920	54.530	56.860	40.046	1,018,705
2023-03-20	53.800	55.140	53.000	55.080	38.793	1,025,913
2023-03-17	54.480	54.930	53.800	54.000	38.032	928,019
2023-03-16	56.000	56.000	54.050	54.290	38.236	1,339,633
2023-03-15	56.480	57.950	55.890	56.160	39.553	1,054,246
2023-03-14	57.530	58.000	54.520	55.850	39.335	1,293,965
2023-03-13	59.180	59.610	57.450	57.530	40.518	994,413
2023-03-10	59.000	59.800	57.710	59.610	41.983	1,011,105
2023-03-09	58.600	59.610	58.010	59.080	41.610	802,263
2023-03-08	57.160	58.860	56.700	58.590	41.265	821,584
2023-03-07	58.920	58.920	57.010	57.010	40.152	831,264
2023-03-06	59.270	59.520	58.150	58.720	41.356	1,206,734
2023-03-03	60.660	60.740	58.810	59.260	41.737	935,845
2023-03-02	61.000	61.780	59.900	60.160	42.370	1,316,425
2023-03-01	60.200	61.190	59.400	61.190	43.096	1,287,097
2023-02-28	60.080	60.380	59.290	60.250	42.434	962,757
2023-02-27	60.900	61.350	59.600	59.900	42.187	1,101,336
2023-02-24	61.650	62.300	61.000	61.190	43.096	1,028,062
2023-02-23	62.930	63.010	61.000	61.650	43.420	1,547,631
2023-02-22	62.460	63.360	61.660	62.930	44.321	1,185,216
2023-02-21	64.500	64.920	61.610	62.610	44.096	1,874,808
2023-02-20	64.500	64.700	62.610	64.030	45.096	1,371,392
2023-02-17	68.010	68.980	64.310	64.310	45.293	2,059,542
2023-02-16	71.900	72.200	67.700	68.000	47.892	1,729,526
2023-02-15	73.560	74.000	71.310	72.210	50.857	2,475,960
2023-02-14	74.890	76.310	73.230	74.300	52.329	1,802,423
2023-02-13	72.200	76.320	71.060	76.090	53.590	2,577,612
2023-02-10	70.000	74.950	68.780	73.700	51.907	3,171,198
2023-02-09	70.240	72.740	69.110	70.670	49.773	2,759,694
2023-02-08	66.420	70.290	65.500	69.290	48.801	2,142,383
2023-02-07	67.570	70.330	66.200	67.100	47.258	1,575,872

← NewerPage 15 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.