Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	45.830	47.440	45.530	47.080	47.080	4,323,097
2025-10-23	46.630	46.630	44.300	45.520	45.520	3,482,760
2025-10-22	48.320	49.180	46.810	47.100	47.100	5,213,035
2025-10-21	44.810	48.900	44.500	47.000	47.000	7,304,831
2025-10-20	43.800	44.470	43.000	43.950	43.950	2,673,220
2025-10-17	45.200	45.560	42.560	42.670	42.670	3,186,895
2025-10-16	47.240	47.280	44.800	45.020	45.020	3,215,180
2025-10-15	47.230	47.450	45.500	47.230	47.230	3,006,283
2025-10-14	49.000	50.510	46.620	46.650	46.650	4,240,826
2025-10-13	48.300	49.160	47.050	48.360	48.360	3,341,371
2025-10-10	52.000	52.000	48.270	49.900	49.900	5,602,255
2025-10-09	55.500	55.550	51.920	52.320	52.320	7,019,111
2025-09-30	54.070	54.980	50.900	52.910	52.910	7,400,533
2025-09-29	52.010	53.500	50.000	52.350	52.350	8,812,057
2025-09-26	50.000	52.880	49.000	50.410	50.410	9,315,561
2025-09-25	49.780	50.300	48.540	48.540	48.540	4,057,100
2025-09-24	48.150	49.990	47.010	49.780	49.780	6,184,770
2025-09-23	48.620	50.300	46.710	47.740	47.740	4,764,851
2025-09-22	48.800	51.290	48.180	49.000	49.000	5,228,900
2025-09-19	49.020	49.020	47.250	48.500	48.500	4,526,400
2025-09-18	51.500	51.500	48.600	49.060	49.060	6,903,449
2025-09-17	51.600	51.990	50.000	51.500	51.500	6,462,803
2025-09-16	49.800	51.900	48.290	51.020	51.020	8,623,289
2025-09-15	48.820	51.230	48.000	49.600	49.600	6,641,604
2025-09-12	49.200	49.380	47.820	48.830	48.830	3,493,840
2025-09-11	48.500	49.690	48.020	49.010	49.010	4,028,781
2025-09-10	48.640	48.800	47.350	48.080	48.080	3,304,980
2025-09-09	49.370	49.910	48.170	48.610	48.610	3,759,900
2025-09-08	50.000	50.500	48.560	49.480	49.480	5,071,734
2025-09-05	47.100	49.980	47.020	49.500	49.500	5,910,760
2025-09-04	47.580	49.090	45.800	47.090	47.090	4,577,717
2025-09-03	48.480	49.810	47.280	47.750	47.750	3,911,560
2025-09-02	50.200	50.270	47.680	48.200	48.200	4,804,980
2025-09-01	49.790	50.780	48.510	50.290	50.290	5,534,580
2025-08-29	48.000	50.920	47.700	50.010	50.010	7,513,180
2025-08-28	48.000	48.990	46.200	48.100	48.100	6,188,972
2025-08-27	51.170	52.100	47.600	47.990	47.990	7,711,000
2025-08-26	47.550	52.330	47.490	50.400	50.400	10,597,613
2025-08-25	47.110	48.850	46.570	48.060	48.060	6,269,449
2025-08-22	46.660	47.800	46.150	46.930	46.930	4,691,352
2025-08-21	47.800	48.250	46.100	46.440	46.440	4,850,735
2025-08-20	49.300	49.500	46.830	48.140	48.140	7,030,980
2025-08-19	50.000	50.500	47.900	49.370	49.370	8,242,406
2025-08-18	45.330	50.690	44.560	50.270	50.270	14,325,060
2025-08-15	43.560	45.480	43.560	44.960	44.960	6,414,380
2025-08-14	43.530	44.550	42.200	43.560	43.560	5,808,943
2025-08-13	44.300	44.550	43.020	43.530	43.530	4,148,339
2025-08-12	43.730	44.120	43.100	43.740	43.740	3,675,965
2025-08-11	43.200	43.980	42.990	43.560	43.560	4,225,467
2025-08-08	43.200	43.880	42.250	42.710	42.710	3,923,030
2025-08-07	43.960	44.760	42.500	42.650	42.650	5,629,740
2025-08-06	41.940	43.120	41.440	42.950	42.950	4,458,200
2025-08-05	42.110	42.410	41.710	42.000	42.000	3,006,153
2025-08-04	40.750	42.300	40.230	42.200	42.200	5,665,527
2025-08-01	41.500	41.500	40.030	40.350	40.350	2,276,040
2025-07-31	41.520	42.160	40.850	40.950	40.950	3,436,664
2025-07-30	41.480	42.470	40.370	41.010	41.010	3,603,945
2025-07-29	41.050	41.440	40.700	41.060	41.060	2,744,760
2025-07-28	40.250	41.610	40.250	41.300	41.300	4,831,927
2025-07-25	39.930	40.770	39.700	40.220	40.220	2,554,722

← NewerPage 5 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.