Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.600	42.090	41.100	41.490	41.490	2,703,680
2026-01-19	41.500	41.900	41.020	41.650	41.650	2,444,478
2026-01-16	40.520	42.100	40.520	41.810	41.810	4,529,020
2026-01-15	39.610	40.950	39.580	40.500	40.500	2,987,441
2026-01-14	39.530	40.880	39.370	40.010	40.010	3,798,068
2026-01-13	41.020	41.140	39.500	39.530	39.530	4,867,272
2026-01-12	41.200	41.300	40.530	40.830	40.830	4,652,790
2026-01-09	40.670	41.050	40.330	40.880	40.880	2,245,299
2026-01-08	39.990	41.090	39.920	40.680	40.680	2,215,252
2026-01-07	41.020	41.100	40.180	40.350	40.350	2,379,154
2026-01-06	40.510	41.910	40.510	41.030	41.030	3,599,120
2026-01-05	39.820	40.350	39.450	40.290	40.290	3,047,419
2025-12-31	42.000	42.500	39.330	39.840	39.840	5,128,718
2025-12-30	39.500	40.050	39.090	39.500	39.500	1,680,333
2025-12-29	39.900	40.440	39.400	39.700	39.700	2,281,540
2025-12-26	40.560	40.970	40.060	40.150	40.150	1,517,740
2025-12-25	40.030	40.950	39.700	40.810	40.810	2,207,063
2025-12-24	39.300	40.440	39.250	40.130	40.130	1,828,725
2025-12-23	39.480	39.960	39.210	39.390	39.390	1,476,381
2025-12-22	39.490	40.310	39.490	39.530	39.530	1,519,180
2025-12-19	39.860	40.170	39.510	39.640	39.640	1,280,760
2025-12-18	39.120	40.500	39.000	39.560	39.560	1,816,661
2025-12-17	38.170	39.480	38.030	39.420	39.420	2,555,711
2025-12-16	39.080	39.240	37.500	37.980	37.980	2,099,340
2025-12-15	40.380	40.580	39.050	39.080	39.080	2,406,880
2025-12-12	40.630	41.000	40.220	40.650	40.650	1,471,840
2025-12-11	41.530	42.100	40.650	40.680	40.680	1,808,000
2025-12-10	41.860	42.080	41.180	41.700	41.700	1,914,080
2025-12-09	42.860	43.200	41.900	42.050	42.050	1,778,020
2025-12-08	42.710	43.380	42.550	42.880	42.880	1,441,780
2025-12-05	42.930	43.600	42.300	42.870	42.870	1,747,321
2025-12-04	42.840	43.490	42.020	42.960	42.960	2,142,016
2025-12-03	44.540	44.880	42.600	42.900	42.900	2,654,680
2025-12-02	45.000	45.270	43.800	44.050	44.050	3,076,200
2025-12-01	43.690	46.200	42.950	45.360	45.360	4,811,096
2025-11-28	42.930	44.500	42.850	43.690	43.690	2,920,337
2025-11-27	42.970	43.710	42.260	43.110	43.110	3,923,825
2025-11-26	41.070	43.650	41.070	43.230	43.230	5,275,678
2025-11-25	39.440	41.820	39.200	41.010	41.010	3,754,038
2025-11-24	39.100	39.340	38.090	39.100	39.100	2,475,035
2025-11-21	40.170	40.500	38.440	38.540	38.540	3,077,382
2025-11-20	42.320	42.320	40.400	40.570	40.570	2,760,510
2025-11-19	43.500	43.890	41.640	41.780	41.780	3,185,513
2025-11-18	44.200	45.290	43.550	43.700	43.700	3,560,158
2025-11-17	44.800	44.800	43.640	44.260	44.260	2,295,600
2025-11-14	45.280	45.580	44.070	44.130	44.130	4,318,880
2025-11-13	45.770	46.630	45.520	45.730	45.730	2,796,880
2025-11-12	47.460	47.900	45.480	45.500	45.500	3,251,740
2025-11-11	45.930	48.000	45.880	47.230	47.230	4,669,900
2025-11-10	46.700	47.000	45.180	45.870	45.870	3,027,444
2025-11-07	47.870	47.980	45.700	46.720	46.720	3,412,860
2025-11-06	47.500	48.880	46.770	47.600	47.600	2,669,580
2025-11-05	45.610	47.790	45.610	47.650	47.650	3,107,649
2025-11-04	48.330	48.880	45.910	46.460	46.460	3,121,681
2025-11-03	48.020	48.500	47.040	47.970	47.970	3,244,640
2025-10-31	50.680	50.680	48.260	48.420	48.420	4,836,683
2025-10-30	48.830	51.990	48.000	50.020	50.020	6,505,496
2025-10-29	46.880	49.490	46.500	49.230	49.230	4,800,932
2025-10-28	48.860	48.900	46.760	47.350	47.350	4,281,260
2025-10-27	47.410	49.930	47.020	49.250	49.250	7,566,022

← NewerPage 4 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.