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
2022-11-07	35.700	35.970	35.650	35.840	25.288	638,137
2022-11-04	35.550	35.970	35.390	35.780	25.246	694,730
2022-11-03	35.300	35.610	34.990	35.450	25.013	639,337
2022-11-02	34.700	35.800	34.520	35.460	25.020	871,612
2022-11-01	33.520	34.850	33.000	34.760	24.526	528,907
2022-10-31	33.300	34.700	33.020	33.950	23.954	360,501
2022-10-28	34.800	35.000	33.400	33.400	23.566	623,457
2022-10-27	35.150	35.460	34.810	35.000	24.695	480,923
2022-10-26	34.160	35.170	34.160	34.970	24.674	577,781
2022-10-25	34.870	34.870	33.620	34.160	24.103	384,631
2022-10-24	34.980	35.280	34.200	34.220	24.145	530,740
2022-10-21	34.980	35.300	34.500	34.800	24.554	337,581
2022-10-20	34.520	35.300	34.520	34.640	24.441	324,480
2022-10-19	35.100	35.400	34.570	34.760	24.526	372,582
2022-10-18	35.420	35.550	35.040	35.090	24.759	425,812
2022-10-17	34.800	35.450	34.520	35.230	24.858	541,953
2022-10-14	34.300	35.090	34.260	34.770	24.533	584,769
2022-10-13	34.000	34.500	33.750	34.080	24.046	348,172
2022-10-12	33.270	34.100	32.900	34.060	24.032	329,612
2022-10-11	32.620	33.470	32.620	33.270	23.475	246,217
2022-10-10	33.490	33.780	32.940	33.010	23.291	245,792
2022-09-30	33.550	34.520	33.330	33.330	23.517	278,587
2022-09-29	34.250	34.740	33.700	33.700	23.778	350,799
2022-09-28	34.700	34.980	34.180	34.180	24.117	288,831
2022-09-27	34.550	34.880	34.200	34.840	24.582	292,008
2022-09-26	34.920	35.180	34.150	34.200	24.131	335,478
2022-09-23	35.840	36.140	34.660	34.920	24.639	469,924
2022-09-22	35.970	36.220	35.600	35.830	25.281	283,780
2022-09-21	36.030	36.200	35.210	35.990	25.394	339,150
2022-09-20	35.500	36.190	35.500	36.180	25.528	378,427
2022-09-19	35.240	35.580	34.940	35.500	25.048	349,148
2022-09-16	36.280	36.280	35.180	35.230	24.858	571,474
2022-09-15	36.880	37.000	35.950	36.040	25.429	793,003
2022-09-14	37.000	37.040	36.750	36.860	26.008	499,181
2022-09-13	37.580	37.820	37.380	37.490	26.452	307,899
2022-09-09	37.670	37.850	37.130	37.460	26.431	560,257
2022-09-08	38.490	38.490	37.640	37.680	26.586	746,891
2022-09-07	37.440	38.180	37.270	38.100	26.883	795,332
2022-09-06	37.290	37.440	37.020	37.440	26.417	455,663
2022-09-05	37.560	37.560	36.880	37.230	26.269	474,789
2022-09-02	36.700	37.280	36.700	37.260	26.290	507,284
2022-09-01	36.990	37.280	36.660	36.700	25.895	466,388
2022-08-31	38.010	38.150	36.710	36.770	25.944	1,167,654
2022-08-30	37.750	38.330	37.450	38.110	26.890	970,651
2022-08-29	37.990	38.340	37.380	37.620	26.544	1,462,873
2022-08-26	38.870	39.400	38.200	38.380	27.080	1,800,354
2022-08-25	40.940	41.200	38.850	39.530	27.892	1,942,725
2022-08-24	42.410	42.420	40.110	40.940	28.886	2,718,974
2022-08-23	43.130	43.150	42.110	42.490	29.980	3,003,882
2022-08-22	41.380	44.500	41.380	43.540	30.721	5,285,398
2022-08-19	41.790	42.570	40.880	41.360	29.183	2,387,372
2022-08-18	41.490	42.090	40.850	42.050	29.670	2,396,076
2022-08-17	41.980	42.360	41.170	41.480	29.267	2,630,027
2022-08-16	40.000	42.480	40.000	41.970	29.613	4,575,756
2022-08-15	39.520	40.170	39.520	39.950	28.188	831,038
2022-08-12	40.720	40.720	39.790	39.810	28.089	1,721,341
2022-08-11	40.540	40.950	40.250	40.860	28.830	1,724,473
2022-08-10	40.200	40.770	39.870	40.540	28.604	1,663,248
2022-08-09	40.000	41.070	39.650	40.460	28.548	2,266,005
2022-08-08	39.000	40.090	38.730	39.950	28.188	1,693,044

← NewerPage 17 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.