Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.810	51.600	47.230	50.710	36.082	10,804,830
2024-10-29	45.820	48.880	45.820	47.210	33.591	8,864,762
2024-10-28	46.810	47.960	45.450	46.350	32.980	9,046,240
2024-10-25	46.000	50.020	45.000	46.780	33.286	12,183,005
2024-10-24	42.530	42.650	41.400	41.840	29.771	2,691,360
2024-10-23	42.550	43.750	42.170	42.950	30.560	3,543,540
2024-10-22	43.500	44.270	42.000	42.800	30.454	4,251,759
2024-10-21	41.720	44.550	41.710	43.700	31.094	5,688,649
2024-10-18	40.140	42.300	39.890	41.510	29.536	3,814,399
2024-10-17	40.150	41.380	40.040	40.070	28.511	2,620,660
2024-10-16	39.920	40.660	39.610	40.060	28.504	2,518,320
2024-10-15	41.600	42.300	40.400	40.400	28.746	3,356,500
2024-10-14	39.570	41.580	39.570	41.550	29.564	3,432,471
2024-10-11	41.480	42.600	39.270	39.690	28.241	4,043,425
2024-10-10	41.010	43.000	40.900	41.300	29.386	4,582,516
2024-10-09	45.450	47.470	40.930	41.000	29.173	7,325,654
2024-10-08	48.990	49.000	43.440	48.260	34.339	8,764,690
2024-09-30	37.590	42.790	36.210	41.820	29.756	7,885,941
2024-09-27	34.550	36.820	34.550	36.070	25.665	5,212,480
2024-09-26	33.980	34.510	33.580	34.460	24.413	3,182,480
2024-09-25	33.530	34.740	33.390	34.220	24.243	3,311,140
2024-09-24	32.500	33.500	32.020	33.460	23.704	2,576,280
2024-09-23	33.300	33.610	32.660	32.680	23.152	1,994,440
2024-09-20	32.990	34.050	32.480	33.390	23.655	2,964,360
2024-09-19	32.700	32.840	31.860	32.700	23.166	1,658,868
2024-09-18	32.300	32.490	31.410	32.390	22.946	1,232,694
2024-09-13	33.300	33.300	32.150	32.320	22.897	1,637,860
2024-09-12	33.500	34.290	33.100	33.230	23.541	2,030,795
2024-09-11	33.650	34.880	33.510	33.980	24.073	2,626,965
2024-09-10	33.400	33.980	32.750	33.670	23.853	1,697,640
2024-09-09	33.600	33.980	32.980	33.360	23.633	2,190,020
2024-09-06	35.410	35.730	34.080	34.110	24.165	3,305,117
2024-09-05	36.130	36.770	35.110	35.760	25.334	4,871,020
2024-09-04	36.160	38.370	35.610	36.700	26.000	6,404,293
2024-09-03	35.520	36.890	35.300	36.500	25.858	4,242,156
2024-09-02	36.130	37.130	35.600	35.600	25.220	4,924,780
2024-08-30	35.900	37.820	35.850	36.310	25.723	7,930,913
2024-08-29	34.590	36.600	34.360	36.320	25.730	6,095,476
2024-08-28	34.590	35.440	33.830	34.830	24.675	3,530,483
2024-08-27	35.920	35.990	34.200	34.690	24.576	3,455,632
2024-08-26	33.020	35.970	33.000	35.800	25.362	5,536,202
2024-08-23	34.130	34.300	32.830	33.380	23.648	3,667,780
2024-08-22	34.050	35.330	33.610	35.100	24.866	5,200,890
2024-08-21	32.480	34.810	32.000	34.190	24.221	4,247,880
2024-08-20	32.990	34.600	32.900	33.090	23.442	3,596,594
2024-08-19	35.660	35.880	33.220	33.390	23.655	6,338,925
2024-08-16	34.690	38.870	34.500	37.580	26.623	8,447,089
2024-08-15	34.360	35.990	33.650	35.410	25.086	5,433,338
2024-08-14	32.400	35.670	32.080	34.720	24.597	3,629,500
2024-08-13	31.530	32.510	31.220	32.400	22.953	1,189,721
2024-08-12	32.000	32.250	31.420	31.530	22.337	616,614
2024-08-09	32.000	32.580	31.900	31.920	22.613	903,007
2024-08-08	32.300	32.460	31.410	31.900	22.599	1,078,625
2024-08-07	32.630	32.980	32.110	32.180	22.797	1,131,316
2024-08-06	32.500	33.350	32.360	32.640	23.123	1,044,817
2024-08-05	33.860	34.460	32.300	32.460	22.996	1,637,440
2024-08-02	35.020	35.280	34.030	34.080	24.144	1,574,371
2024-08-01	35.660	35.690	35.120	35.200	24.937	1,337,420
2024-07-31	34.500	35.650	34.040	35.490	25.142	1,902,381
2024-07-30	34.900	35.330	34.450	34.600	24.512	2,128,112

← NewerPage 9 of 17 · 1,019 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.