Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	39.310	39.790	39.100	39.650	39.650	1,641,142
2025-07-23	39.990	40.000	39.080	39.260	39.260	2,158,032
2025-07-22	40.580	40.650	39.700	39.920	39.920	2,762,697
2025-07-21	40.770	40.800	40.290	40.560	40.560	1,842,930
2025-07-18	40.020	40.840	40.020	40.540	40.540	2,580,843
2025-07-17	39.790	40.270	39.350	40.190	40.190	2,115,780
2025-07-16	40.120	40.200	39.580	39.640	39.640	1,781,920
2025-07-15	39.740	40.120	38.920	39.940	39.940	2,872,220
2025-07-14	39.940	40.380	39.580	39.690	39.690	1,940,580
2025-07-11	39.760	40.190	39.230	39.950	39.950	2,372,476
2025-07-10	40.680	40.930	39.610	39.920	39.920	3,445,585
2025-07-09	41.500	41.800	40.590	40.670	40.670	2,954,216
2025-07-08	41.790	41.800	40.990	41.450	41.450	3,592,804
2025-07-07	41.780	41.980	41.060	41.400	41.400	2,448,901
2025-07-04	41.850	42.820	40.720	41.400	41.400	4,256,320
2025-07-03	41.180	42.250	41.150	42.050	42.050	3,764,053
2025-07-02	43.680	43.680	41.140	41.340	41.340	5,064,573
2025-07-01	44.040	45.430	42.900	43.550	43.550	6,798,965
2025-06-30	46.850	47.900	44.850	45.640	45.640	9,124,009
2025-06-27	44.900	46.480	42.580	45.760	45.760	10,585,616
2025-06-26	46.000	47.280	44.310	44.700	44.700	10,017,437
2025-06-25	43.530	48.750	42.410	47.100	47.100	12,107,133
2025-06-24	42.500	43.450	41.700	42.790	42.790	7,984,154
2025-06-23	39.830	43.200	39.610	43.120	43.120	8,998,369
2025-06-20	41.110	43.000	40.450	41.110	41.110	8,180,066
2025-06-19	41.710	43.910	40.180	40.500	40.500	7,619,882
2025-06-18	40.160	42.890	39.550	42.160	42.160	7,668,692
2025-06-17	38.690	41.380	38.670	40.670	40.670	6,613,643
2025-06-16	37.040	39.200	37.040	38.620	38.620	3,472,344
2025-06-13	37.500	38.390	37.080	37.480	37.480	3,330,260
2025-06-12	36.760	38.520	36.730	38.080	38.080	4,902,422
2025-06-11	36.180	38.000	36.120	36.750	36.750	4,564,518
2025-06-10	36.350	37.090	35.510	36.180	36.180	2,869,460
2025-06-09	36.030	37.090	36.030	36.410	36.410	2,918,171
2025-06-06	35.600	36.840	35.440	36.270	36.270	2,809,558
2025-06-05	36.060	36.660	35.600	35.890	35.890	3,114,126
2025-06-04	34.030	36.580	34.000	36.430	36.430	6,328,482
2025-06-03	33.450	34.080	33.300	33.700	33.700	1,271,920
2025-05-30	34.920	34.920	33.660	33.780	33.780	2,356,650
2025-05-29	34.480	35.880	34.480	35.250	35.250	1,977,821
2025-05-28	34.910	35.630	34.500	34.540	34.540	1,410,000
2025-05-27	35.410	35.780	34.680	35.000	35.000	1,548,410
2025-05-26	35.200	35.500	34.700	35.400	35.400	1,274,579
2025-05-23	35.800	35.810	35.010	35.010	35.010	2,028,050
2025-05-22	36.500	36.670	35.100	35.250	35.250	2,560,860
2025-05-21	36.400	37.530	36.030	36.920	36.920	3,508,780
2025-05-20	36.420	36.540	35.950	36.490	36.490	1,433,820
2025-05-19	36.310	36.320	35.080	36.020	36.020	1,522,860
2025-05-16	36.300	36.860	36.250	36.290	36.290	1,468,522
2025-05-15	37.000	37.050	36.320	36.420	36.420	1,400,242
2025-05-14	37.640	37.830	36.700	37.090	37.090	2,088,142
2025-05-13	38.600	38.990	37.430	37.540	37.540	2,817,360
2025-05-12	37.200	38.710	36.950	38.250	38.250	4,196,700
2025-05-09	37.000	37.020	35.700	36.430	36.430	2,122,624
2025-05-08	50.800	51.980	50.690	51.890	36.922	2,250,103
2025-05-07	52.500	52.800	50.500	51.060	36.331	2,437,680
2025-05-06	51.000	51.630	50.220	51.610	36.722	2,742,458
2025-04-30	47.900	50.250	47.900	50.000	35.577	3,716,858
2025-04-29	49.800	49.880	46.500	47.600	33.869	5,488,537
2025-04-28	50.760	53.980	49.630	52.980	37.697	4,333,295

← NewerPage 6 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.