Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	50.860	51.850	50.410	50.860	36.189	2,980,880
2025-01-21	50.830	52.160	50.380	51.350	36.537	4,137,840
2025-01-20	49.130	51.070	48.550	50.820	36.160	4,540,760
2025-01-17	48.000	48.900	48.000	48.280	34.353	2,404,220
2025-01-16	49.350	49.490	48.190	48.500	34.509	2,898,840
2025-01-15	50.000	50.250	48.630	49.010	34.872	2,951,760
2025-01-14	47.610	50.090	47.240	50.050	35.612	4,166,962
2025-01-13	47.420	48.380	45.880	47.200	33.584	3,823,129
2025-01-10	52.000	52.150	48.400	48.400	34.438	6,496,009
2025-01-09	49.100	51.640	48.910	50.960	36.260	4,780,183
2025-01-08	49.580	50.440	47.680	49.680	35.349	4,067,140
2025-01-07	48.300	50.290	47.780	50.060	35.619	5,539,590
2025-01-06	51.270	52.600	47.160	48.740	34.680	9,824,061
2025-01-03	59.000	64.050	51.000	51.000	36.288	9,410,378
2025-01-02	53.000	57.770	51.980	55.510	39.497	7,192,964
2024-12-31	55.280	55.490	52.900	53.060	37.754	3,151,960
2024-12-30	55.020	56.850	53.600	55.350	39.383	4,028,117
2024-12-27	54.630	57.390	54.540	55.880	39.761	5,843,124
2024-12-26	53.030	55.490	52.890	55.140	39.234	4,631,365
2024-12-25	55.580	55.890	52.290	53.340	37.953	4,239,387
2024-12-24	53.000	55.500	51.610	55.160	39.248	5,854,207
2024-12-23	54.070	56.400	52.700	52.840	37.597	5,115,961
2024-12-20	52.450	56.000	52.030	54.730	38.942	6,681,977
2024-12-19	50.590	54.000	50.220	52.410	37.291	5,052,880
2024-12-18	48.900	53.160	47.520	51.100	36.359	4,844,280
2024-12-17	50.510	51.050	48.410	48.420	34.452	3,563,420
2024-12-16	53.610	54.000	50.050	50.490	35.925	4,520,600
2024-12-13	54.150	55.850	53.050	53.700	38.209	4,484,323
2024-12-12	52.800	55.450	52.730	54.310	38.643	6,621,008
2024-12-11	49.840	53.290	49.240	53.220	37.868	6,105,377
2024-12-10	50.900	51.500	49.680	49.840	35.463	2,647,050
2024-12-09	49.400	50.100	49.100	49.750	35.399	2,130,532
2024-12-06	49.580	50.100	48.560	49.560	35.264	2,160,480
2024-12-05	48.800	50.100	48.530	49.590	35.285	2,537,920
2024-12-04	49.200	49.800	48.600	48.850	34.758	2,538,620
2024-12-03	49.570	50.290	49.200	49.630	35.313	3,239,037
2024-12-02	49.380	49.780	48.840	49.560	35.264	3,721,188
2024-11-29	48.530	49.840	47.330	49.370	35.128	3,983,814
2024-11-28	48.700	49.690	48.380	48.450	34.474	3,262,560
2024-11-27	48.200	49.000	46.710	48.780	34.709	4,697,383
2024-11-26	51.830	52.290	48.380	48.680	34.637	6,491,940
2024-11-25	52.110	53.470	51.100	52.350	37.249	3,956,960
2024-11-22	55.050	55.550	51.020	51.690	36.779	6,859,801
2024-11-21	57.500	59.500	55.000	56.210	39.995	10,060,425
2024-11-20	53.600	57.200	52.840	57.130	40.650	10,556,319
2024-11-19	50.880	54.010	50.020	54.010	38.430	6,245,545
2024-11-18	51.650	54.990	50.260	51.890	36.922	6,587,896
2024-11-15	50.310	54.270	50.310	51.900	36.929	7,306,244
2024-11-14	53.080	54.590	51.070	51.160	36.402	5,665,989
2024-11-13	51.410	53.650	51.410	53.080	37.768	5,260,070
2024-11-12	53.990	55.000	51.310	52.210	37.149	7,640,690
2024-11-11	51.010	54.350	51.010	53.990	38.416	9,245,541
2024-11-08	53.900	56.660	52.800	52.870	37.619	11,941,917
2024-11-07	55.000	56.870	51.000	52.610	37.434	11,740,475
2024-11-06	57.230	64.060	53.420	54.150	38.530	13,997,912
2024-11-05	54.460	54.600	51.570	53.410	38.003	9,403,423
2024-11-04	50.990	54.860	47.600	53.270	37.903	9,092,938
2024-11-01	49.870	54.270	49.580	50.720	36.089	10,030,430
2024-10-31	49.340	54.970	48.300	50.130	35.669	10,900,348
2024-10-30	47.810	51.600	47.230	50.710	36.082	10,804,830

← NewerPage 8 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.