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
2023-08-02	34.220	34.360	34.100	34.310	24.706	458,120
2023-08-01	34.360	34.480	34.080	34.240	24.656	612,394
2023-07-31	34.250	34.530	34.240	34.400	24.771	651,157
2023-07-28	34.050	34.380	33.900	34.260	24.670	714,350
2023-07-27	34.290	34.560	34.050	34.090	24.548	892,711
2023-07-26	34.890	34.930	34.250	34.290	24.692	1,542,638
2023-07-25	34.680	34.990	34.560	34.870	25.109	1,690,379
2023-07-24	35.080	35.380	34.570	34.660	24.958	2,169,267
2023-07-21	36.630	37.970	35.400	35.520	25.577	4,108,713
2023-07-20	36.400	37.760	36.060	37.110	26.722	5,803,670
2023-07-19	34.710	36.750	34.700	36.430	26.233	4,658,894
2023-07-18	35.550	35.850	34.860	34.950	25.167	2,888,291
2023-07-17	34.670	36.440	34.300	36.350	26.175	2,644,861
2023-07-14	34.490	35.030	34.150	34.670	24.965	883,279
2023-07-13	34.340	34.680	34.160	34.400	24.771	623,420
2023-07-12	34.380	34.950	34.160	34.360	24.742	900,560
2023-07-11	33.920	34.460	33.920	34.330	24.720	521,251
2023-07-10	34.220	34.240	33.780	33.920	24.425	448,622
2023-07-07	34.090	34.220	33.800	34.160	24.598	475,285
2023-07-06	34.030	34.290	33.860	34.000	24.483	293,109
2023-07-05	34.340	34.480	33.930	33.950	24.447	427,376
2023-07-04	34.220	34.470	34.000	34.390	24.764	657,959
2023-07-03	33.960	34.290	33.780	34.050	24.519	582,751
2023-06-30	33.860	34.280	33.520	33.950	24.447	602,459
2023-06-29	33.000	33.900	33.000	33.790	24.332	674,901
2023-06-28	33.250	33.330	32.800	33.150	23.871	357,622
2023-06-27	32.990	33.350	32.990	33.320	23.993	274,904
2023-06-26	32.970	33.200	32.850	32.930	23.712	291,813
2023-06-21	33.380	33.380	32.950	32.960	23.734	320,451
2023-06-20	33.860	33.860	33.260	33.260	23.950	449,140
2023-06-19	33.800	33.900	33.680	33.750	24.303	410,051
2023-06-16	33.780	33.950	33.720	33.780	24.324	435,376
2023-06-15	34.050	34.130	33.550	33.760	24.310	690,522
2023-06-14	34.750	35.040	34.700	34.750	24.519	867,123
2023-06-13	34.850	35.650	34.610	34.910	24.632	1,825,679
2023-06-12	34.800	35.830	34.460	35.390	24.970	2,179,035
2023-06-09	33.740	34.890	33.500	34.810	24.561	1,011,578
2023-06-08	33.800	34.020	33.680	33.690	23.771	281,190
2023-06-07	34.040	34.180	33.760	33.810	23.856	288,779
2023-06-06	34.600	34.600	33.840	33.840	23.877	428,580
2023-06-05	34.540	34.660	34.220	34.640	24.441	505,541
2023-06-02	33.990	34.690	33.990	34.550	24.378	613,029
2023-06-01	34.150	34.330	33.880	33.970	23.969	409,760
2023-05-31	34.480	34.580	34.130	34.160	24.103	463,084
2023-05-30	34.080	34.870	34.030	34.520	24.357	697,801
2023-05-29	34.320	34.560	34.120	34.230	24.152	466,367
2023-05-26	34.290	34.450	33.820	34.320	24.215	660,323
2023-05-25	34.030	34.550	33.700	34.300	24.201	844,740
2023-05-24	33.490	34.100	33.440	34.040	24.018	537,646
2023-05-23	33.920	34.190	33.590	33.590	23.700	427,567
2023-05-22	33.620	33.970	33.590	33.920	23.933	342,352
2023-05-19	33.660	33.750	33.440	33.740	23.806	288,436
2023-05-18	33.590	33.740	33.550	33.660	23.750	309,864
2023-05-17	33.330	33.630	33.330	33.590	23.700	268,804
2023-05-16	33.310	33.780	33.310	33.490	23.630	624,738
2023-05-15	33.280	33.540	32.950	33.310	23.503	238,703
2023-05-12	33.320	33.450	33.210	33.280	23.482	223,876
2023-05-11	33.210	33.370	33.170	33.320	23.510	248,881
2023-05-10	33.100	33.410	33.100	33.210	23.432	232,719
2023-05-09	33.380	33.500	33.180	33.180	23.411	285,090

← NewerPage 14 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.