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
2023-11-02	34.490	34.490	34.030	34.040	24.512	546,742
2023-11-01	34.310	34.460	34.130	34.360	24.742	631,088
2023-10-31	34.450	34.460	34.050	34.200	24.627	725,718
2023-10-30	34.300	34.500	34.080	34.300	24.699	1,034,716
2023-10-27	33.000	34.450	32.920	34.350	24.735	2,686,557
2023-10-26	32.650	32.920	32.380	32.790	23.612	371,150
2023-10-25	32.320	32.870	32.320	32.770	23.597	491,115
2023-10-24	31.680	32.410	31.390	32.320	23.273	708,055
2023-10-23	32.330	32.580	31.220	31.370	22.589	659,956
2023-10-20	32.680	33.040	32.200	32.300	23.259	709,126
2023-10-19	32.610	33.110	32.480	32.570	23.453	494,248
2023-10-18	33.280	33.290	32.700	32.720	23.561	467,292
2023-10-17	33.700	33.700	33.160	33.300	23.979	348,379
2023-10-16	33.940	34.000	33.260	33.380	24.036	552,448
2023-10-13	34.020	34.190	33.910	33.920	24.425	474,500
2023-10-12	34.090	34.180	33.850	34.140	24.584	451,063
2023-10-11	34.110	34.370	33.830	34.080	24.540	458,640
2023-10-10	34.380	34.530	33.910	33.980	24.468	526,240
2023-10-09	34.300	34.410	34.110	34.250	24.663	475,844
2023-09-28	34.400	34.450	34.170	34.380	24.757	547,955
2023-09-27	34.160	34.630	33.980	34.200	24.627	806,780
2023-09-26	34.040	34.160	33.840	34.070	24.533	512,775
2023-09-25	33.680	34.120	33.680	34.000	24.483	463,542
2023-09-22	33.550	33.850	33.200	33.770	24.317	479,237
2023-09-21	33.500	34.150	33.370	33.510	24.130	570,819
2023-09-20	33.510	33.800	33.500	33.500	24.123	370,810
2023-09-19	34.240	34.340	33.550	33.740	24.296	647,974
2023-09-18	33.750	34.500	33.580	34.240	24.656	856,772
2023-09-15	33.880	34.190	33.770	33.780	24.324	565,202
2023-09-14	34.080	34.480	33.850	33.910	24.418	949,144
2023-09-13	34.370	34.900	33.830	34.430	24.792	1,582,504
2023-09-12	34.180	34.250	33.950	34.160	24.598	391,222
2023-09-11	33.860	34.320	33.750	34.180	24.612	499,171
2023-09-08	34.160	34.240	33.850	33.850	24.375	383,774
2023-09-07	34.330	34.330	33.830	33.870	24.389	538,460
2023-09-06	34.220	34.400	33.900	34.340	24.728	685,880
2023-09-05	34.330	34.330	34.030	34.150	24.591	415,220
2023-09-04	34.070	34.250	34.000	34.230	24.649	624,357
2023-09-01	34.020	34.280	33.900	34.070	24.533	322,140
2023-08-31	33.970	34.170	33.730	34.130	24.576	522,666
2023-08-30	33.780	34.350	33.780	33.970	24.461	933,476
2023-08-29	32.410	33.780	32.410	33.720	24.281	999,650
2023-08-28	33.390	33.590	32.510	32.520	23.417	671,580
2023-08-25	32.800	32.920	32.300	32.300	23.259	677,196
2023-08-24	33.010	33.180	32.420	33.080	23.820	604,584
2023-08-23	33.480	33.500	32.970	32.990	23.756	420,015
2023-08-22	34.000	34.240	32.950	33.510	24.130	918,225
2023-08-21	33.860	34.270	33.620	33.990	24.476	904,321
2023-08-18	33.690	34.150	33.570	33.610	24.202	657,637
2023-08-17	33.370	33.680	32.980	33.660	24.238	602,152
2023-08-16	33.420	33.850	33.370	33.370	24.029	318,760
2023-08-15	33.600	33.640	33.380	33.450	24.087	314,316
2023-08-14	33.500	33.660	33.110	33.550	24.159	350,559
2023-08-11	33.790	33.870	33.490	33.490	24.116	361,010
2023-08-10	33.510	33.890	33.510	33.790	24.332	346,450
2023-08-09	33.680	33.840	33.510	33.510	24.130	249,860
2023-08-08	33.650	33.860	33.580	33.690	24.260	292,500
2023-08-07	34.000	34.100	33.410	33.630	24.216	805,941
2023-08-04	34.200	34.330	34.030	34.030	24.504	700,440
2023-08-03	34.250	34.460	34.150	34.200	24.627	457,730

← NewerPage 13 of 20 · 1,158 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.