Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	38.000	38.000	36.770	36.930	36.930	1,286,770
2026-04-22	37.510	38.650	37.510	37.890	37.890	1,330,073
2026-04-21	37.470	38.080	37.040	37.670	37.670	1,257,500
2026-04-20	38.260	38.460	37.360	37.470	37.470	1,282,663
2026-04-17	37.420	38.250	37.400	38.100	38.100	1,322,620
2026-04-16	37.120	37.910	36.940	37.470	37.470	1,057,260
2026-04-15	37.900	38.210	36.910	36.940	36.940	980,948
2026-04-14	37.690	38.000	37.030	37.710	37.710	1,345,589
2026-04-13	37.000	37.960	36.640	37.690	37.690	1,458,589
2026-04-10	36.150	37.490	36.010	37.020	37.020	1,914,209
2026-04-09	35.640	36.780	35.450	35.870	35.870	1,665,885
2026-04-08	35.000	35.840	34.720	35.780	35.780	1,272,103
2026-04-07	33.510	34.500	33.280	34.180	34.180	1,332,026
2026-04-03	34.580	34.580	33.310	33.350	33.350	1,046,752
2026-04-02	35.180	35.180	33.860	34.190	34.190	1,301,791
2026-04-01	35.000	35.440	34.820	35.100	35.100	1,283,558
2026-03-31	35.360	35.650	34.510	34.560	34.560	1,404,320
2026-03-30	35.750	36.000	34.790	35.390	35.390	1,518,393
2026-03-27	35.000	36.030	34.700	35.900	35.900	1,374,733
2026-03-26	35.330	36.290	35.230	35.280	35.280	1,526,271
2026-03-25	35.280	35.750	34.800	35.600	35.600	1,992,603
2026-03-24	35.650	36.000	34.280	35.010	35.010	2,039,981
2026-03-23	37.000	37.300	34.600	34.990	34.990	2,862,589
2026-03-20	38.160	38.500	37.150	37.200	37.200	1,618,880
2026-03-19	38.500	39.040	37.760	37.920	37.920	1,606,000
2026-03-18	38.500	38.990	38.060	38.970	38.970	1,629,060
2026-03-17	40.550	40.550	38.000	38.200	38.200	2,617,202
2026-03-16	39.870	40.240	39.120	40.240	40.240	1,814,216
2026-03-13	40.810	41.040	39.700	39.850	39.850	1,909,698
2026-03-12	40.980	41.590	40.080	40.190	40.190	1,770,660
2026-03-11	41.480	41.900	40.910	40.980	40.980	1,992,174
2026-03-10	40.700	41.480	40.290	41.250	41.250	2,163,072
2026-03-09	40.980	40.980	39.250	40.260	40.260	2,283,648
2026-03-06	40.000	41.360	39.770	41.080	41.080	2,586,102
2026-03-05	39.750	40.430	39.380	40.000	40.000	2,220,052
2026-03-04	39.520	40.210	38.650	39.250	39.250	2,338,972
2026-03-03	41.580	41.660	39.500	39.830	39.830	2,551,784
2026-03-02	42.000	42.190	40.260	40.960	40.960	2,764,652
2026-02-27	42.150	42.850	41.460	42.560	42.560	1,949,380
2026-02-26	42.280	42.440	41.920	42.200	42.200	1,648,460
2026-02-25	42.110	42.680	42.020	42.280	42.280	1,855,515
2026-02-24	42.130	42.210	41.350	42.120	42.120	1,790,515
2026-02-13	41.250	42.500	41.070	41.300	41.300	2,222,181
2026-02-12	40.210	41.850	39.630	41.240	41.240	2,653,634
2026-02-11	40.340	40.650	40.040	40.210	40.210	970,800
2026-02-10	40.610	40.830	40.200	40.220	40.220	1,163,240
2026-02-09	41.000	41.290	40.500	40.680	40.680	1,653,926
2026-02-06	40.010	41.000	39.700	40.490	40.490	1,323,040
2026-02-05	41.010	41.290	39.950	40.030	40.030	1,285,620
2026-02-04	40.500	41.890	40.400	41.290	41.290	2,202,646
2026-02-03	39.710	40.970	39.500	40.690	40.690	1,759,512
2026-02-02	40.210	40.990	39.390	39.490	39.490	1,692,852
2026-01-30	40.350	40.750	39.030	40.510	40.510	2,111,582
2026-01-29	39.650	41.800	39.010	40.550	40.550	3,678,846
2026-01-28	40.340	40.340	39.370	39.640	39.640	2,286,380
2026-01-27	40.550	40.770	38.600	40.420	40.420	2,894,353
2026-01-26	42.430	42.700	40.350	40.720	40.720	3,016,620
2026-01-23	41.900	42.840	41.870	42.400	42.400	2,693,465
2026-01-22	42.000	42.340	41.560	41.830	41.830	1,862,260
2026-01-21	41.280	42.020	41.070	41.970	41.970	2,118,966

← NewerPage 3 of 17 · 1,018 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.