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
2023-02-07	35.820	36.090	35.820	36.010	25.408	602,837
2023-02-06	35.880	35.940	35.640	35.860	25.302	328,395
2023-02-03	35.700	35.970	35.600	35.880	25.316	421,369
2023-02-02	36.200	36.300	35.660	35.780	25.246	712,658
2023-02-01	35.490	35.890	35.200	35.890	25.323	585,631
2023-01-31	35.080	35.440	35.080	35.360	24.949	330,021
2023-01-30	35.100	35.330	35.030	35.170	24.815	527,264
2023-01-20	34.690	34.890	34.580	34.830	24.575	380,794
2023-01-19	34.350	34.580	34.260	34.530	24.364	278,330
2023-01-18	34.350	34.510	34.130	34.320	24.215	260,054
2023-01-17	34.370	34.490	34.150	34.220	24.145	243,116
2023-01-16	34.060	34.440	34.000	34.370	24.251	359,255
2023-01-13	34.150	34.150	33.720	34.050	24.025	183,627
2023-01-12	33.760	33.980	33.700	33.800	23.849	172,001
2023-01-11	34.000	34.200	33.750	33.760	23.820	274,292
2023-01-10	34.420	34.420	33.900	34.000	23.990	325,728
2023-01-09	34.260	34.600	34.260	34.340	24.230	272,886
2023-01-06	34.250	34.450	34.130	34.250	24.166	266,381
2023-01-05	34.020	34.280	34.020	34.250	24.166	344,138
2023-01-04	34.200	34.260	33.910	34.020	24.004	227,584
2023-01-03	33.580	34.160	33.400	34.020	24.004	221,924
2022-12-30	33.640	33.690	33.370	33.580	23.693	218,387
2022-12-29	33.500	33.710	33.420	33.460	23.609	190,152
2022-12-28	34.130	34.130	33.450	33.500	23.637	418,610
2022-12-27	34.280	34.490	33.880	34.130	24.081	275,080
2022-12-26	33.910	34.530	33.690	34.310	24.208	158,093
2022-12-23	33.580	34.190	33.580	33.860	23.891	193,475
2022-12-22	34.200	34.590	33.810	33.840	23.877	313,986
2022-12-21	34.600	34.930	34.130	34.200	24.131	362,099
2022-12-20	35.650	35.650	34.570	34.780	24.540	638,457
2022-12-19	35.640	37.690	35.640	36.160	25.514	981,857
2022-12-16	35.920	36.280	35.450	35.480	25.034	412,591
2022-12-15	35.600	36.440	35.600	36.120	25.485	409,558
2022-12-14	35.760	35.910	35.570	35.600	25.119	337,463
2022-12-13	35.900	36.140	35.710	35.760	25.232	300,047
2022-12-12	36.450	36.470	35.880	35.890	25.323	482,918
2022-12-09	36.900	36.900	36.370	36.450	25.718	506,171
2022-12-08	36.800	37.050	36.620	36.880	26.022	440,937
2022-12-07	36.550	36.950	36.500	36.700	25.895	354,534
2022-12-06	36.880	37.200	36.520	36.660	25.867	453,745
2022-12-05	36.970	36.980	36.720	36.950	26.071	404,609
2022-12-02	36.520	36.930	36.460	36.800	25.965	385,283
2022-12-01	36.880	36.880	36.520	36.520	25.768	348,013
2022-11-30	36.380	36.750	36.380	36.440	25.711	313,300
2022-11-29	36.170	36.660	36.160	36.600	25.824	440,267
2022-11-28	36.140	36.220	35.550	36.190	25.535	321,894
2022-11-25	36.340	36.340	35.890	36.080	25.457	232,090
2022-11-24	36.300	36.340	35.910	36.230	25.563	308,943
2022-11-23	36.580	36.850	35.650	36.090	25.464	690,654
2022-11-22	36.620	37.090	36.600	36.640	25.852	473,980
2022-11-21	36.630	37.000	36.510	36.750	25.930	634,604
2022-11-18	37.990	38.200	36.920	37.000	26.106	962,908
2022-11-17	37.000	37.700	36.800	37.400	26.389	975,106
2022-11-16	36.910	37.210	36.910	37.000	26.106	907,650
2022-11-15	37.400	37.400	36.620	37.230	26.269	1,938,807
2022-11-14	35.560	38.300	35.400	37.790	26.664	2,931,293
2022-11-11	35.840	36.070	35.540	35.540	25.076	628,568
2022-11-10	35.450	35.630	35.200	35.300	24.907	488,161
2022-11-09	35.680	35.920	35.510	35.510	25.055	420,708
2022-11-08	35.830	35.830	35.380	35.570	25.097	596,735

← NewerPage 16 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.