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
2024-07-29	27.300	27.500	27.070	27.290	20.239	392,736
2024-07-26	26.780	27.400	26.780	27.300	20.246	528,450
2024-07-25	26.610	27.080	26.500	26.780	19.861	417,531
2024-07-24	26.830	27.010	26.520	26.610	19.735	655,460
2024-07-23	27.390	27.640	26.860	26.890	19.942	529,750
2024-07-22	27.600	27.800	27.380	27.450	20.358	536,010
2024-07-19	27.080	27.740	26.960	27.600	20.469	599,950
2024-07-18	27.550	27.560	26.690	27.150	20.135	867,703
2024-07-17	28.020	28.340	27.700	27.700	20.543	864,983
2024-07-16	27.900	28.300	27.710	28.110	20.847	574,181
2024-07-15	28.500	28.600	27.870	27.900	20.691	793,202
2024-07-12	28.800	28.910	28.300	28.480	21.121	951,181
2024-07-11	28.220	28.800	27.870	28.720	21.299	1,330,158
2024-07-10	28.080	28.170	27.700	27.810	20.625	852,410
2024-07-09	27.130	28.170	27.030	28.170	20.891	1,188,279
2024-07-08	28.170	28.170	26.880	27.250	20.209	1,829,727
2024-07-05	28.020	28.800	27.670	28.260	20.958	1,136,850
2024-07-04	29.040	29.230	28.120	28.230	20.936	1,304,790
2024-07-03	29.720	29.740	28.680	29.160	21.626	1,618,812
2024-07-02	30.020	30.020	29.330	29.620	21.967	1,873,089
2024-07-01	29.020	30.120	28.890	30.120	22.338	2,707,381
2024-06-28	28.760	30.320	28.660	29.530	21.900	2,697,505
2024-06-27	30.080	30.080	28.910	29.000	21.507	2,758,723
2024-06-26	30.150	31.080	29.520	30.990	22.315	3,966,970
2024-06-25	29.470	32.000	29.030	31.080	22.380	5,272,681
2024-06-24	28.680	32.990	28.570	30.010	21.610	4,604,005
2024-06-21	28.370	28.420	27.850	28.200	20.306	368,270
2024-06-20	28.800	28.980	28.300	28.300	20.378	636,405
2024-06-19	28.590	28.960	28.360	28.850	20.774	580,448
2024-06-18	28.320	28.700	28.250	28.630	20.616	515,750
2024-06-17	28.370	28.860	28.230	28.350	20.414	461,431
2024-06-14	28.530	28.710	28.340	28.560	20.566	497,159
2024-06-13	28.600	28.980	28.520	28.800	20.738	378,040
2024-06-12	28.560	28.790	28.460	28.600	20.594	323,516
2024-06-11	27.920	28.610	27.660	28.560	20.566	506,350
2024-06-07	27.450	28.240	27.450	28.160	20.278	673,102
2024-06-06	28.330	28.610	27.180	27.280	19.644	975,020
2024-06-05	28.910	28.980	28.430	28.470	20.501	514,930
2024-06-04	29.280	29.370	28.620	28.900	20.810	786,890
2024-06-03	30.120	30.390	29.300	29.460	21.214	1,312,619
2024-05-31	29.610	30.880	29.610	30.600	22.035	1,420,558
2024-05-30	29.550	29.860	29.390	29.600	21.314	351,625
2024-05-29	29.300	29.800	29.300	29.570	21.293	379,535
2024-05-28	29.800	29.800	29.340	29.380	21.156	332,065
2024-05-27	29.680	29.870	29.300	29.840	21.487	430,430
2024-05-24	29.710	30.030	29.580	29.710	21.394	407,485
2024-05-23	30.100	30.110	29.600	29.710	21.394	683,215
2024-05-22	29.900	30.230	29.900	30.190	21.739	364,650
2024-05-21	30.210	30.270	29.860	29.930	21.552	462,670
2024-05-20	30.360	30.480	30.080	30.170	21.725	618,865
2024-05-17	30.050	30.290	29.930	30.240	21.775	579,670
2024-05-16	30.150	30.440	30.050	30.050	21.639	546,520
2024-05-15	30.440	30.740	30.100	30.150	21.711	959,140
2024-05-14	31.200	31.200	30.350	30.430	21.912	1,183,418
2024-05-13	30.300	30.730	30.030	30.400	21.891	1,147,679
2024-05-10	32.290	32.290	30.750	30.780	22.164	2,067,655
2024-05-09	29.990	31.350	29.990	31.310	22.546	1,280,366
2024-05-08	30.430	30.660	30.120	30.160	21.718	647,270
2024-05-07	30.300	30.540	30.160	30.430	21.912	688,220
2024-05-06	29.880	30.310	29.590	30.300	21.819	1,086,706

← NewerPage 10 of 20 · 1,157 trading daysOlder →

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.