Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	50.590	51.120	50.210	50.700	36.075	1,423,100
2025-04-24	51.690	51.900	50.380	50.770	36.125	1,741,014
2025-04-23	50.970	51.900	50.500	51.670	36.765	2,318,209
2025-04-22	50.580	51.110	50.120	50.460	35.904	1,555,808
2025-04-21	50.420	51.320	49.500	51.020	36.302	2,190,440
2025-04-18	48.960	50.540	48.500	49.700	35.363	2,200,660
2025-04-17	49.540	50.100	48.960	48.960	34.837	1,933,820
2025-04-16	51.000	51.000	48.700	49.510	35.228	2,079,394
2025-04-15	51.520	51.910	50.220	50.690	36.068	2,738,713
2025-04-14	51.160	52.890	50.700	50.840	36.174	4,331,040
2025-04-11	47.700	49.300	47.410	48.730	34.673	3,139,360
2025-04-10	47.580	49.780	47.580	47.630	33.890	4,069,100
2025-04-09	43.580	46.250	40.020	45.570	32.425	4,561,480
2025-04-08	46.060	47.150	43.000	44.990	32.012	4,657,382
2025-04-07	51.100	52.000	45.360	45.360	32.275	4,653,878
2025-04-03	58.580	59.760	56.160	56.700	40.344	3,475,838
2025-04-02	60.180	61.280	59.500	59.540	42.365	3,021,760
2025-04-01	59.850	62.110	59.850	60.470	43.026	3,704,612
2025-03-31	61.190	61.190	58.400	59.810	42.557	4,112,012
2025-03-28	58.610	62.300	58.310	62.000	44.115	5,443,370
2025-03-27	57.800	59.500	57.200	58.190	41.404	1,920,035
2025-03-26	57.790	59.000	57.790	58.270	41.461	1,657,180
2025-03-25	58.530	59.510	57.300	58.130	41.361	1,904,350
2025-03-24	58.880	60.470	57.040	59.090	42.044	2,540,860
2025-03-21	61.350	61.350	58.600	58.890	41.902	3,127,180
2025-03-20	62.050	62.610	61.330	61.350	43.653	2,109,660
2025-03-19	63.390	63.390	61.230	62.000	44.115	2,992,780
2025-03-18	62.470	64.280	62.120	63.400	45.111	3,764,670
2025-03-17	62.070	63.150	61.110	62.670	44.592	3,564,983
2025-03-14	60.760	62.290	59.730	61.810	43.980	3,336,970
2025-03-13	62.860	63.560	59.930	60.750	43.226	4,277,420
2025-03-12	64.280	64.300	62.840	63.000	44.827	4,079,098
2025-03-11	61.540	63.970	61.540	63.670	45.303	4,136,714
2025-03-10	61.990	63.880	61.990	62.580	44.528	3,994,648
2025-03-07	63.990	65.000	62.600	63.060	44.869	5,195,450
2025-03-06	63.630	65.500	63.460	64.650	46.001	6,388,928
2025-03-05	64.500	65.180	61.800	63.320	45.054	7,317,122
2025-03-04	68.010	68.050	63.560	65.430	46.556	7,231,329
2025-03-03	67.010	72.600	66.000	70.360	50.063	9,347,842
2025-02-28	68.530	74.810	66.000	66.860	47.573	10,505,650
2025-02-27	63.100	75.000	62.280	70.700	50.305	11,532,332
2025-02-26	61.180	65.550	60.650	62.990	44.820	9,563,768
2025-02-25	58.340	62.630	58.340	61.150	43.510	7,746,060
2025-02-24	59.080	61.000	57.000	60.150	42.799	7,733,740
2025-02-21	58.820	61.230	58.820	59.800	42.550	9,939,710
2025-02-20	59.000	63.780	57.320	60.690	43.183	14,830,674
2025-02-19	51.500	53.730	51.100	53.400	37.996	4,472,080
2025-02-18	53.000	53.930	51.130	51.410	36.580	4,420,360
2025-02-17	53.170	54.120	52.090	52.800	37.569	4,034,454
2025-02-14	53.400	54.680	52.600	53.180	37.839	5,970,155
2025-02-13	53.500	55.000	53.050	53.800	38.281	7,343,700
2025-02-12	52.500	53.300	52.000	53.210	37.861	3,607,150
2025-02-11	53.230	53.980	52.500	52.650	37.462	3,981,261
2025-02-10	52.530	52.990	51.710	52.990	37.704	3,785,181
2025-02-07	52.770	53.400	51.700	52.640	37.455	5,075,448
2025-02-06	48.800	53.490	48.540	52.970	37.690	6,100,047
2025-02-05	48.550	49.120	47.900	48.800	34.723	2,270,800
2025-01-27	50.170	50.560	48.030	48.080	34.211	2,894,080
2025-01-24	49.800	50.870	49.400	49.990	35.570	3,015,649
2025-01-23	51.650	51.920	49.610	49.610	35.299	3,816,820

← NewerPage 7 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.