Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	68.690	69.200	66.480	67.580	47.596	1,605,660
2023-02-03	69.500	71.880	68.000	69.380	48.864	2,246,889
2023-02-02	64.700	71.240	64.700	68.700	48.385	3,545,386
2023-02-01	63.500	65.600	63.100	64.200	45.216	2,008,073
2023-01-31	62.660	63.500	60.600	63.500	44.723	1,968,807
2023-01-30	62.300	63.620	61.600	62.090	43.730	1,423,263
2023-01-20	62.000	62.410	61.250	62.150	43.772	1,514,654
2023-01-19	64.360	64.490	62.600	62.610	44.096	1,224,262
2023-01-18	64.180	64.530	63.010	64.370	45.336	1,216,275
2023-01-17	65.320	66.180	63.650	63.800	44.934	1,950,557
2023-01-16	63.020	67.000	62.350	66.500	46.836	3,853,008
2023-01-13	59.400	69.000	58.300	64.070	45.124	4,705,436
2023-01-12	59.240	59.960	58.200	58.650	41.307	912,338
2023-01-11	61.600	62.900	59.300	59.380	41.821	1,999,208
2023-01-10	60.850	62.340	59.710	61.980	43.652	3,009,559
2023-01-09	54.100	61.800	53.930	60.250	42.434	3,473,687
2023-01-06	53.740	55.300	53.720	54.160	38.145	1,118,321
2023-01-05	52.520	54.640	52.130	54.190	38.166	1,371,305
2023-01-04	52.650	53.130	52.010	52.350	36.870	671,686
2023-01-03	51.550	52.680	50.800	52.650	37.081	997,574
2022-12-30	52.480	52.860	51.550	51.550	36.306	699,827
2022-12-29	51.800	52.480	51.410	51.960	36.595	511,560
2022-12-28	53.700	53.750	51.830	52.000	36.623	807,940
2022-12-27	53.380	53.780	51.400	53.650	37.785	1,362,124
2022-12-26	52.500	53.850	52.200	53.450	37.645	1,012,859
2022-12-23	53.730	53.730	52.200	52.410	36.912	837,054
2022-12-22	55.660	56.430	53.180	53.180	37.454	1,207,269
2022-12-21	57.430	57.590	54.730	55.090	38.800	1,698,384
2022-12-20	57.350	57.920	54.510	57.790	40.701	1,987,332
2022-12-19	61.500	62.520	57.230	57.430	40.448	2,460,564
2022-12-16	62.380	62.830	61.080	61.860	43.568	1,823,054
2022-12-15	60.960	63.440	60.550	63.010	44.378	3,119,314
2022-12-14	58.500	61.650	58.050	61.350	43.209	3,146,593
2022-12-13	58.950	60.780	58.640	58.920	41.497	2,501,588
2022-12-12	61.000	61.020	57.700	59.500	41.906	3,713,913
2022-12-09	58.350	61.990	57.680	60.530	42.631	4,318,928
2022-12-08	57.510	59.260	56.630	58.350	41.096	2,202,543
2022-12-07	57.760	58.600	57.330	57.550	40.532	1,586,810
2022-12-06	58.200	58.980	57.550	57.690	40.631	1,724,724
2022-12-05	58.430	58.860	57.330	58.680	41.328	2,008,210
2022-12-02	58.290	59.270	58.010	58.420	41.145	2,107,611
2022-12-01	59.530	59.530	57.830	58.590	41.265	3,631,775
2022-11-30	57.330	58.890	55.900	58.820	41.427	4,363,763
2022-11-29	57.210	57.440	55.870	56.980	40.131	2,464,775
2022-11-28	54.890	58.500	53.240	57.140	40.244	2,838,586
2022-11-25	57.940	57.970	55.400	55.690	39.222	2,762,044
2022-11-24	54.630	58.900	54.510	58.180	40.976	4,752,610
2022-11-23	55.930	56.480	52.710	54.740	38.553	2,142,707
2022-11-22	56.990	58.000	55.600	55.930	39.391	2,222,507
2022-11-21	55.260	57.800	54.520	57.380	40.413	2,122,253
2022-11-18	57.500	57.800	55.090	55.260	38.919	2,001,655
2022-11-17	56.970	57.550	55.770	57.370	40.406	1,680,852
2022-11-16	58.500	58.500	56.710	57.030	40.166	1,833,875
2022-11-15	54.460	58.470	54.110	58.410	41.138	3,410,682
2022-11-14	54.690	54.940	53.570	54.270	38.222	1,422,099
2022-11-11	57.000	57.480	54.310	54.530	38.405	2,584,960
2022-11-10	58.230	58.880	55.200	55.500	39.089	2,890,974
2022-11-09	57.500	58.450	57.360	57.790	40.701	1,764,677
2022-11-08	58.530	59.780	57.200	57.820	40.722	2,797,900
2022-11-07	59.000	60.160	57.500	58.680	41.328	3,809,824

← NewerPage 16 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.