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
2024-04-30	29.740	29.970	29.290	29.420	21.185	1,220,629
2024-04-29	29.600	29.820	29.150	29.740	21.415	891,866
2024-04-26	28.530	29.330	28.530	29.320	21.113	784,897
2024-04-25	28.260	28.980	28.160	28.800	20.738	846,287
2024-04-24	27.980	28.420	27.870	28.420	20.465	943,939
2024-04-23	28.280	28.790	27.850	28.140	20.263	1,017,125
2024-04-22	27.630	28.380	27.120	28.150	20.270	765,440
2024-04-19	27.890	28.290	27.440	27.630	19.896	532,777
2024-04-18	27.980	28.350	27.560	28.050	20.198	722,939
2024-04-17	26.680	27.960	26.580	27.910	20.098	993,118
2024-04-16	28.030	28.290	26.020	26.300	18.938	1,790,817
2024-04-15	30.000	30.590	28.300	28.360	20.422	2,633,352
2024-04-12	30.510	32.670	30.110	31.100	22.395	2,621,178
2024-04-11	29.330	30.360	29.240	29.950	21.567	480,842
2024-04-10	30.030	30.120	29.500	29.620	21.329	442,019
2024-04-09	29.350	30.090	29.320	30.040	21.631	530,920
2024-04-08	30.490	30.500	29.340	29.350	21.134	783,250
2024-04-03	30.240	30.570	29.880	30.500	21.963	950,101
2024-04-02	30.090	30.420	29.840	30.240	21.775	634,387
2024-04-01	29.720	30.140	29.600	30.100	21.674	979,949
2024-03-29	28.990	30.600	28.990	29.720	21.401	657,104
2024-03-28	28.500	29.290	28.470	28.900	20.810	453,343
2024-03-27	29.440	29.440	28.530	28.540	20.551	402,220
2024-03-26	29.110	29.480	28.880	29.140	20.983	515,607
2024-03-25	29.860	30.050	29.100	29.100	20.954	521,450
2024-03-22	30.510	30.550	29.830	29.990	21.595	421,330
2024-03-21	30.600	30.800	30.170	30.510	21.970	469,791
2024-03-20	30.250	30.620	30.250	30.590	22.027	415,784
2024-03-19	30.330	30.580	30.150	30.430	21.912	680,290
2024-03-18	29.820	30.470	29.780	30.370	21.869	860,433
2024-03-15	29.390	29.910	29.390	29.820	21.473	404,560
2024-03-14	29.700	29.940	29.210	29.550	21.279	452,270
2024-03-13	29.690	29.940	29.430	29.700	21.387	509,470
2024-03-12	29.150	29.790	29.150	29.680	21.372	718,585
2024-03-11	28.870	29.180	28.800	29.150	20.990	473,063
2024-03-08	28.910	29.150	28.620	28.870	20.789	336,554
2024-03-07	29.050	29.550	28.870	28.870	20.789	471,510
2024-03-06	28.630	29.240	28.580	29.060	20.926	459,680
2024-03-05	29.120	29.400	28.620	28.760	20.710	669,890
2024-03-04	29.890	30.300	29.170	29.360	21.142	808,876
2024-03-01	29.300	30.700	29.090	30.110	21.682	1,097,977
2024-02-29	28.690	29.360	28.650	29.360	21.142	891,277
2024-02-28	30.730	31.150	28.800	28.800	20.738	1,311,180
2024-02-27	29.460	31.190	29.420	30.720	22.121	1,164,727
2024-02-26	29.050	30.300	28.960	29.710	21.394	1,068,202
2024-02-23	28.690	29.060	28.510	29.050	20.918	673,332
2024-02-22	28.260	28.800	28.200	28.630	20.616	536,113
2024-02-21	28.170	28.880	28.130	28.290	20.371	625,588
2024-02-20	28.130	28.600	27.820	28.170	20.285	448,150
2024-02-19	28.150	28.880	27.750	28.130	20.256	930,616
2024-02-08	25.740	28.890	25.630	28.600	20.594	1,967,724
2024-02-07	25.700	26.480	25.120	25.990	18.715	1,214,330
2024-02-06	23.770	26.080	22.500	25.950	18.686	1,624,321
2024-02-05	25.820	26.550	23.110	23.790	17.131	1,354,606
2024-02-02	27.380	27.810	25.370	26.410	19.017	1,005,556
2024-02-01	27.630	27.860	26.840	27.290	19.651	797,421
2024-01-31	28.400	28.740	27.590	27.780	20.004	1,005,986
2024-01-30	29.800	30.000	28.650	28.740	20.695	786,852
2024-01-29	30.660	30.790	29.780	29.800	21.459	594,448
2024-01-26	30.680	30.860	30.300	30.330	21.840	530,392

← NewerPage 11 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.