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
2024-01-25	29.290	30.480	29.050	30.460	21.934	730,477
2024-01-24	29.170	29.560	28.280	29.150	20.990	747,301
2024-01-23	29.220	29.600	28.620	28.990	20.875	930,062
2024-01-22	31.160	31.460	29.110	29.330	21.120	1,241,479
2024-01-19	31.630	31.920	31.280	31.460	22.654	518,085
2024-01-18	32.370	32.520	30.900	31.580	22.740	1,278,940
2024-01-17	33.200	33.300	32.670	32.670	23.525	583,570
2024-01-16	33.660	33.790	32.950	33.310	23.986	591,890
2024-01-15	33.700	33.700	33.700	33.700	24.267	0
2024-01-12	33.690	34.260	33.660	33.700	24.267	582,559
2024-01-11	33.270	33.790	33.000	33.730	24.288	580,257
2024-01-10	33.710	33.910	33.140	33.270	23.957	546,390
2024-01-09	33.540	34.090	33.440	33.670	24.245	546,130
2024-01-08	34.000	34.440	33.530	33.530	24.144	760,852
2024-01-05	34.550	34.710	33.870	34.040	24.512	500,890
2024-01-04	34.510	34.700	34.420	34.540	24.872	538,635
2024-01-03	34.980	34.980	34.480	34.700	24.987	662,480
2024-01-02	34.380	34.900	34.210	34.670	24.965	904,280
2023-12-29	33.720	34.450	33.720	34.380	24.757	538,116
2023-12-28	33.150	33.930	32.820	33.890	24.404	616,983
2023-12-27	32.960	33.140	32.660	33.060	23.806	425,410
2023-12-26	33.590	33.590	32.920	33.060	23.806	451,230
2023-12-25	33.880	34.060	33.360	33.460	24.094	503,980
2023-12-22	34.200	34.450	33.740	33.820	24.353	595,492
2023-12-21	34.300	34.580	33.260	34.220	24.641	1,096,148
2023-12-20	34.530	34.960	34.340	34.410	24.778	788,450
2023-12-19	34.050	34.550	33.950	34.500	24.843	540,355
2023-12-18	34.400	34.560	34.070	34.190	24.620	459,810
2023-12-15	34.550	34.610	34.300	34.470	24.821	337,442
2023-12-14	34.690	34.860	34.370	34.470	24.821	389,156
2023-12-13	34.560	34.920	34.310	34.560	24.886	454,416
2023-12-12	35.000	35.000	34.420	34.560	24.886	616,630
2023-12-11	34.210	35.020	34.020	34.990	25.196	1,088,794
2023-12-08	34.800	34.920	34.300	34.300	24.699	818,597
2023-12-07	34.920	35.030	34.590	34.790	25.052	583,776
2023-12-06	34.830	35.270	34.730	34.980	25.189	512,779
2023-12-05	35.750	35.750	34.830	34.830	25.081	612,430
2023-12-04	35.090	35.670	35.000	35.460	25.534	938,095
2023-12-01	35.020	35.310	34.730	35.060	25.246	584,090
2023-11-30	35.380	35.420	34.740	35.120	25.289	624,000
2023-11-29	35.600	35.820	35.100	35.200	25.347	616,171
2023-11-28	35.010	35.800	35.010	35.600	25.635	854,235
2023-11-27	34.900	35.260	34.810	35.180	25.333	656,398
2023-11-24	35.270	35.370	34.910	35.010	25.210	688,610
2023-11-23	34.860	35.570	34.860	35.350	25.455	823,483
2023-11-22	35.180	35.590	34.930	34.980	25.189	1,329,138
2023-11-21	35.570	36.860	35.320	35.430	25.513	2,104,701
2023-11-20	35.500	35.690	35.260	35.450	25.527	847,340
2023-11-17	35.030	35.580	35.030	35.500	25.563	1,096,810
2023-11-16	35.410	35.790	35.200	35.260	25.390	883,318
2023-11-15	35.590	35.650	35.110	35.330	25.441	1,076,120
2023-11-14	35.780	36.190	34.980	35.360	25.462	2,337,329
2023-11-13	34.850	36.350	34.660	36.050	25.959	2,418,227
2023-11-10	34.890	34.890	34.360	34.700	24.987	460,356
2023-11-09	34.900	34.940	34.520	34.640	24.944	593,581
2023-11-08	34.920	35.090	34.670	34.730	25.009	655,812
2023-11-07	34.680	35.040	34.420	34.900	25.131	996,970
2023-11-06	34.490	34.690	34.320	34.680	24.972	797,501
2023-11-03	34.090	34.690	34.090	34.410	24.778	907,530
2023-11-02	34.490	34.490	34.030	34.040	24.512	546,742

← NewerPage 12 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.