Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.800	30.380	28.670	28.940	28.940	942,060
2026-07-21	29.300	30.180	27.000	30.180	30.180	1,946,066
2026-07-20	30.760	31.280	28.350	28.940	28.940	1,740,710
2026-07-17	33.160	33.540	30.320	30.750	30.750	1,511,020
2026-07-16	33.450	34.000	32.920	33.350	33.350	793,920
2026-07-15	33.980	34.450	33.150	33.550	33.550	758,780
2026-07-14	33.630	34.650	32.910	33.980	33.980	1,463,740
2026-07-13	37.080	37.080	33.100	33.370	33.370	1,451,240
2026-07-10	37.180	37.500	36.010	36.980	36.980	1,810,760
2026-07-09	35.040	36.680	34.130	36.500	36.500	1,482,900
2026-07-08	35.790	36.880	34.450	35.050	35.050	1,352,440
2026-07-07	36.610	37.940	35.860	36.180	36.180	1,553,033
2026-07-06	38.060	39.340	36.230	36.780	36.780	2,186,518
2026-07-03	35.050	38.180	34.820	37.730	37.730	2,386,710
2026-07-02	34.180	36.490	33.900	35.920	35.920	2,357,710
2026-07-01	31.990	35.650	31.310	34.770	34.770	2,941,860
2026-06-30	30.900	32.350	30.450	32.020	32.020	1,534,236
2026-06-29	32.800	32.840	30.560	30.910	30.910	2,217,680
2026-06-26	35.630	35.630	32.800	32.800	32.800	2,338,727
2026-06-25	35.580	36.080	33.730	35.690	35.690	2,213,551
2026-06-24	36.180	36.300	34.600	35.310	35.310	1,608,680
2026-06-23	36.000	36.770	35.800	36.130	36.130	1,150,980
2026-06-22	37.510	37.560	35.500	36.400	36.400	1,694,800
2026-06-18	37.360	38.450	37.000	37.520	37.520	1,369,100
2026-06-17	38.170	38.350	37.000	37.360	37.360	1,392,011
2026-06-16	37.120	38.900	36.280	38.370	38.370	1,888,000
2026-06-15	35.520	37.360	35.500	36.900	36.900	1,538,700
2026-06-12	36.000	37.070	35.360	35.450	35.450	1,163,340
2026-06-11	35.710	36.320	34.810	35.440	35.440	1,011,520
2026-06-10	37.000	37.000	35.120	36.040	36.040	1,393,780
2026-06-09	37.920	38.180	36.690	37.260	37.260	1,109,080
2026-06-08	38.070	39.330	37.070	37.270	37.270	1,892,420
2026-06-05	36.900	38.900	36.660	38.390	38.390	1,770,520
2026-06-04	38.000	38.000	36.700	37.040	37.040	1,243,572
2026-06-03	37.280	38.790	37.040	38.000	38.000	1,451,571
2026-06-02	37.600	37.860	36.080	37.450	37.450	1,309,960
2026-06-01	36.760	38.110	36.520	37.600	37.600	1,311,180
2026-05-29	38.710	38.980	36.500	36.820	36.820	1,983,660
2026-05-28	38.890	39.190	37.710	38.620	38.620	1,679,040
2026-05-27	39.560	39.760	38.300	38.770	38.770	1,831,180
2026-05-26	40.000	40.660	39.120	39.510	39.510	1,756,240
2026-05-25	41.210	41.220	39.380	40.150	40.150	2,168,600
2026-05-22	39.790	41.350	39.200	41.210	41.210	2,078,420
2026-05-21	41.280	41.500	39.010	39.350	39.350	2,473,354
2026-05-20	40.090	41.730	39.510	41.280	41.280	3,560,740
2026-05-19	40.000	40.540	39.400	40.100	40.100	1,489,960
2026-05-18	39.810	40.550	39.000	39.760	39.760	2,016,643
2026-05-15	38.990	40.900	38.990	40.010	40.010	3,245,680
2026-05-14	38.540	39.930	37.620	39.130	39.130	2,415,675
2026-05-13	38.210	38.880	38.100	38.500	38.500	1,054,960
2026-05-12	39.510	39.510	38.260	38.420	38.420	1,195,090
2026-05-11	39.040	39.550	38.550	39.510	39.510	1,537,233
2026-05-08	39.210	39.420	38.840	39.060	39.060	1,197,163
2026-05-07	39.270	39.650	39.030	39.260	39.260	1,390,895
2026-05-06	39.400	39.510	38.870	39.210	39.210	1,429,766
2026-04-30	39.110	39.420	38.530	38.970	38.970	1,080,286
2026-04-29	37.530	39.500	37.310	39.200	39.200	1,960,982
2026-04-28	37.670	38.300	37.410	37.890	37.890	1,743,138
2026-04-27	37.560	37.800	36.420	37.590	37.590	1,464,200
2026-04-24	36.930	37.680	36.450	37.360	37.360	1,121,960

← NewerPage 2 of 3 · 121 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.