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
2023-05-08	33.300	33.490	33.110	33.400	23.566	205,368
2023-05-05	33.570	33.660	33.200	33.300	23.496	343,629
2023-05-04	33.500	33.710	33.260	33.570	23.686	534,082
2023-04-28	33.370	33.800	33.040	33.510	23.644	722,406
2023-04-27	33.000	33.320	32.700	33.040	23.312	396,537
2023-04-26	32.480	33.070	32.380	33.060	23.326	466,172
2023-04-25	33.480	33.480	32.660	32.780	23.129	456,107
2023-04-24	33.330	33.420	32.830	33.360	23.538	475,150
2023-04-21	34.260	34.260	33.310	33.330	23.517	523,889
2023-04-20	34.140	34.310	33.780	34.230	24.152	454,922
2023-04-19	34.440	34.460	34.050	34.070	24.039	420,160
2023-04-18	34.510	34.550	34.320	34.330	24.223	394,829
2023-04-17	34.490	34.630	34.410	34.600	24.413	289,304
2023-04-14	34.400	34.660	34.240	34.500	24.343	342,140
2023-04-13	34.750	34.800	34.350	34.350	24.237	463,918
2023-04-12	34.790	34.790	34.590	34.720	24.498	347,829
2023-04-11	35.010	35.010	34.600	34.610	24.420	365,807
2023-04-10	35.290	35.400	34.560	35.010	24.702	825,059
2023-04-07	35.090	35.480	34.960	35.300	24.907	515,336
2023-04-06	35.190	35.380	34.840	34.970	24.674	647,693
2023-04-04	35.640	35.800	35.000	35.190	24.829	621,643
2023-04-03	35.320	35.870	35.170	35.620	25.133	1,044,326
2023-03-31	35.000	35.430	34.830	35.230	24.858	422,505
2023-03-30	35.020	35.200	34.750	34.800	24.554	330,556
2023-03-29	35.210	35.340	34.820	35.180	24.822	403,794
2023-03-28	35.330	35.860	35.150	35.170	24.815	819,832
2023-03-27	35.030	35.770	34.840	35.360	24.949	832,802
2023-03-24	35.000	35.190	34.980	35.080	24.752	383,363
2023-03-23	34.950	35.110	34.750	34.990	24.688	579,914
2023-03-22	34.610	34.960	34.610	34.950	24.660	434,853
2023-03-21	34.160	34.690	34.160	34.680	24.469	348,923
2023-03-20	34.420	34.580	33.990	34.160	24.103	420,452
2023-03-17	34.390	34.600	34.160	34.320	24.215	468,559
2023-03-16	34.550	34.550	34.030	34.100	24.060	393,604
2023-03-15	34.500	34.750	34.460	34.530	24.364	258,700
2023-03-14	34.500	34.620	34.150	34.440	24.300	413,920
2023-03-13	35.100	35.100	34.320	34.650	24.448	611,526
2023-03-10	35.070	35.220	34.640	35.220	24.850	290,426
2023-03-09	34.780	35.100	34.620	35.070	24.745	439,470
2023-03-08	34.340	34.800	34.340	34.790	24.547	305,886
2023-03-07	35.080	35.190	34.410	34.480	24.328	601,906
2023-03-06	35.090	35.390	35.040	35.080	24.752	306,904
2023-03-03	35.360	35.360	34.920	35.090	24.759	463,247
2023-03-02	35.490	35.590	35.170	35.220	24.850	477,219
2023-03-01	35.190	35.520	35.150	35.450	25.013	627,291
2023-02-28	34.920	35.350	34.810	35.150	24.801	582,299
2023-02-27	35.430	35.460	34.950	34.950	24.660	532,625
2023-02-24	35.630	35.790	35.410	35.470	25.027	470,887
2023-02-23	35.690	36.040	35.550	35.750	25.224	475,426
2023-02-22	35.700	35.750	35.480	35.600	25.119	376,275
2023-02-21	35.890	35.970	35.550	35.720	25.203	568,779
2023-02-20	35.600	35.940	35.430	35.870	25.309	692,413
2023-02-17	35.660	36.070	35.600	35.600	25.119	549,927
2023-02-16	36.500	36.760	35.400	35.680	25.175	882,761
2023-02-15	36.500	36.680	36.390	36.550	25.789	505,247
2023-02-14	36.460	36.570	36.340	36.420	25.697	395,428
2023-02-13	36.450	36.510	36.310	36.430	25.704	545,161
2023-02-10	36.180	36.700	36.010	36.420	25.697	669,856
2023-02-09	35.680	36.360	35.640	36.200	25.542	805,333
2023-02-08	36.010	36.200	35.710	35.750	25.224	383,688

← NewerPage 15 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.