Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	56.000	59.950	55.390	57.600	40.568	5,106,824
2022-11-03	55.120	56.250	53.820	55.770	39.279	3,856,423
2022-11-02	60.660	60.660	55.110	55.670	39.208	5,984,300
2022-11-01	51.850	51.970	50.510	51.890	36.546	1,796,414
2022-10-31	49.650	52.210	49.530	51.070	35.968	1,347,565
2022-10-28	53.080	53.410	49.150	49.560	34.905	2,114,660
2022-10-27	55.000	56.300	53.230	53.510	37.687	1,452,780
2022-10-26	54.400	55.480	52.720	55.180	38.863	1,700,585
2022-10-25	55.050	55.350	52.780	54.190	38.166	1,488,939
2022-10-24	56.660	57.900	54.600	55.550	39.124	1,403,928
2022-10-21	56.300	58.270	56.290	56.850	40.039	1,591,531
2022-10-20	55.700	57.600	54.430	56.540	39.821	2,406,551
2022-10-19	59.000	59.890	55.660	55.740	39.258	2,767,791
2022-10-18	57.610	58.180	56.680	57.780	40.694	1,843,682
2022-10-17	57.060	57.860	56.110	57.600	40.568	1,494,994
2022-10-14	55.910	57.330	55.200	57.080	40.201	1,341,636
2022-10-13	54.790	56.880	54.780	55.480	39.074	1,471,278
2022-10-12	53.490	55.660	52.560	55.440	39.046	1,543,666
2022-10-11	54.410	55.100	52.880	53.760	37.863	1,402,070
2022-10-10	57.530	57.710	53.550	54.150	38.138	1,955,123
2022-09-30	61.600	61.600	57.190	57.340	40.384	1,767,962
2022-09-29	63.000	63.500	61.000	61.090	43.025	2,177,376
2022-09-28	71.100	71.100	63.000	63.000	44.371	3,946,943
2022-09-27	71.150	72.280	68.580	70.680	49.780	1,900,897
2022-09-26	71.000	73.790	70.300	71.150	50.111	2,222,649
2022-09-23	74.010	76.800	72.510	72.780	51.259	2,871,528
2022-09-22	73.820	74.930	72.500	73.860	52.019	2,505,182
2022-09-21	71.150	75.550	69.400	74.880	52.738	4,196,519
2022-09-20	69.260	73.540	69.260	71.840	50.597	3,178,002
2022-09-19	70.120	71.880	68.900	69.120	48.681	2,001,246
2022-09-16	67.980	71.690	67.500	69.230	48.758	2,495,845
2022-09-15	74.690	74.690	66.660	68.760	48.427	3,182,559
2022-09-14	72.200	75.500	72.200	73.580	51.822	2,842,722
2022-09-13	71.510	74.390	70.010	73.550	51.801	3,000,135
2022-09-09	69.690	73.500	68.130	71.200	50.146	2,486,356
2022-09-08	73.250	73.250	68.880	69.600	49.019	2,444,740
2022-09-07	73.360	75.750	72.390	73.250	51.590	2,708,732
2022-09-06	72.440	72.870	70.610	72.870	51.322	1,828,376
2022-09-05	74.100	75.150	71.420	71.990	50.702	1,620,869
2022-09-02	72.990	75.970	72.250	74.580	52.526	2,165,073
2022-09-01	74.400	75.380	72.470	73.000	51.414	1,758,120
2022-08-31	78.060	79.650	73.000	74.020	52.132	2,197,689
2022-08-30	80.290	80.900	76.390	78.860	55.541	2,868,492
2022-08-29	77.010	84.480	77.000	80.070	56.393	3,372,147
2022-08-26	86.360	86.550	78.700	79.200	55.780	3,926,458
2022-08-25	92.510	93.900	85.000	86.390	60.844	3,790,696
2022-08-24	101.10	101.99	90.000	94.400	66.486	3,986,467
2022-08-23	101.00	103.58	98.710	100.00	70.430	3,759,320
2022-08-22	106.92	113.00	102.90	103.10	72.613	4,155,740
2022-08-19	119.12	122.49	107.88	109.60	77.191	5,595,468
2022-08-18	109.07	118.80	109.00	117.91	83.044	4,188,478
2022-08-17	98.390	115.49	96.500	108.60	76.487	4,481,188
2022-08-16	97.500	104.87	94.800	100.86	71.035	3,961,454
2022-08-15	97.980	102.50	95.950	98.200	69.162	4,433,359
2022-08-12	100.88	107.74	94.500	100.00	70.430	6,694,884
2022-08-11	92.100	108.89	91.030	103.20	72.683	8,879,322
2022-08-10	95.000	100.00	92.200	94.990	66.901	8,099,947
2022-08-09	85.400	106.88	83.210	101.92	71.782	14,807,784
2022-08-08	89.050	90.000	79.800	88.770	62.520	16,712,078

← NewerPage 17 of 17 · 1,019 trading days

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.