Xiamen Voke Mold & Plastic Engineering Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	83.000	90.100	78.000	89.500	89.500	9,721,268
2026-10-22	83.000	90.850	83.000	84.370	84.370	7,951,305
2026-10-21	87.030	93.700	86.190	90.620	90.620	8,929,776
2026-10-20	83.000	89.580	79.840	87.140	87.140	8,943,059
2026-10-19	83.000	84.780	76.580	81.850	81.850	7,533,538
2026-10-16	83.000	84.900	80.540	81.200	81.200	7,580,906
2026-10-15	78.940	81.660	77.000	80.600	80.600	4,929,574
2026-10-14	79.020	86.170	79.020	82.070	82.070	7,161,084
2026-10-13	72.010	80.290	70.110	79.800	79.800	6,301,584
2026-10-12	76.610	78.220	75.280	75.380	75.380	3,361,000
2026-10-09	80.000	80.400	72.310	78.010	78.010	6,397,468
2026-10-08	86.830	88.880	79.610	80.470	80.470	5,414,694
2026-09-30	85.200	88.680	84.900	86.080	86.080	4,288,027
2026-09-29	81.380	86.050	81.380	84.400	84.400	4,180,645
2026-09-28	87.040	88.700	81.120	82.200	82.200	4,601,257
2026-09-24	91.000	91.000	87.000	87.200	87.200	2,423,450
2026-09-23	90.840	92.000	90.000	90.340	90.340	2,658,618
2026-09-22	94.000	95.540	90.090	90.540	90.540	4,647,900
2026-09-21	91.770	95.000	89.800	93.100	93.100	5,769,309
2026-09-18	93.000	94.700	89.000	92.180	92.180	7,235,799
2026-09-17	85.630	90.650	85.000	88.640	88.640	5,841,878
2026-09-16	80.000	87.450	79.860	85.960	85.960	6,731,039
2026-09-15	80.800	83.280	80.140	80.300	80.300	3,148,020
2026-09-14	79.660	83.310	78.020	81.380	81.380	4,054,176
2026-09-11	81.840	81.940	77.270	80.800	80.800	4,625,848
2026-09-10	84.840	85.300	83.000	83.290	83.290	3,717,850
2026-09-09	88.000	91.600	85.380	85.740	85.740	6,934,812
2026-09-08	88.610	88.750	84.500	85.060	85.060	6,194,177
2026-09-07	83.420	90.450	80.980	88.680	88.680	9,539,087
2026-09-04	86.410	89.300	78.030	78.880	78.880	8,335,564
2026-09-03	87.940	89.480	84.090	85.870	85.870	5,533,483
2026-09-02	88.800	89.400	86.000	87.010	87.010	4,718,339
2026-09-01	95.270	95.440	89.800	90.000	90.000	6,845,220
2026-08-31	92.730	97.970	90.770	95.400	95.400	7,297,448
2026-08-28	98.230	102.18	93.820	94.090	94.090	10,052,348
2026-08-27	88.880	99.000	87.460	98.900	98.900	10,632,386
2026-08-26	93.000	94.000	86.280	87.600	87.600	8,703,516
2026-08-25	88.330	94.200	85.000	92.800	92.800	9,767,921
2026-08-24	87.990	92.990	86.500	88.980	88.980	9,338,717
2026-08-21	88.000	90.900	86.000	87.370	87.370	7,323,847
2026-08-20	81.970	91.520	81.310	90.340	90.340	9,612,965
2026-08-19	88.000	90.000	80.090	80.520	80.520	9,243,989
2026-08-18	93.640	96.590	90.010	91.500	91.500	8,416,836
2026-08-17	87.560	95.800	87.560	95.350	95.350	9,602,106
2026-08-14	85.690	89.980	85.690	88.010	88.010	6,261,668
2026-08-13	85.690	89.550	85.460	85.700	85.700	6,588,500
2026-08-12	82.330	88.250	81.250	86.200	86.200	6,399,920
2026-08-11	82.330	84.870	80.900	82.000	82.000	5,277,181
2026-08-10	83.540	84.310	80.600	82.670	82.670	6,614,712
2026-08-07	79.870	84.400	78.650	82.120	82.120	7,892,014
2026-08-06	75.300	81.690	74.100	79.380	79.380	9,392,768
2026-08-05	66.380	77.590	65.560	75.700	75.700	8,131,335
2026-08-04	62.850	68.490	61.930	67.730	67.730	5,190,345
2026-08-03	63.540	65.100	61.350	62.050	62.050	6,333,542
2026-07-31	68.080	72.760	63.360	63.360	63.360	9,306,708
2026-07-30	67.770	67.960	59.050	60.630	60.630	6,033,501
2026-07-29	68.820	71.190	63.020	66.130	66.130	5,963,950
2026-07-28	76.150	76.800	68.000	69.510	69.510	5,117,173
2026-07-27	75.300	77.410	72.410	77.300	77.300	4,576,498

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.9100 CNY
2026-02-11	0.6000 CNY
2025-07-21	0.6000 CNY
2024-09-27	0.5000 CNY
2024-06-27	0.9000 CNY
2023-06-15	0.7000 CNY
2022-06-15	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.