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
2022-08-05	39.180	39.500	38.540	39.220	27.673	1,566,069
2022-08-04	39.200	39.550	38.390	39.060	27.560	1,220,705
2022-08-03	38.150	40.590	38.150	38.750	27.341	2,782,618
2022-08-02	40.130	40.130	38.010	38.200	26.953	2,542,528
2022-08-01	40.020	40.930	40.020	40.590	28.639	1,682,458
2022-07-29	41.400	41.630	40.290	40.320	28.449	2,957,735
2022-07-28	40.680	42.300	40.400	41.660	29.394	4,272,292
2022-07-27	40.240	40.650	39.720	40.530	28.597	2,184,029
2022-07-26	39.790	40.780	38.450	40.730	28.738	3,134,030
2022-07-25	40.870	40.980	39.520	39.860	28.124	2,886,556
2022-07-22	39.820	40.480	39.340	40.100	28.294	2,048,358
2022-07-21	40.830	40.980	39.730	39.910	28.160	3,302,962
2022-07-20	41.710	41.950	40.580	40.830	28.809	4,797,282
2022-07-19	40.200	44.690	40.200	41.900	29.564	8,361,991
2022-07-18	42.800	42.800	40.600	41.380	29.197	9,731,270
2022-07-15	35.640	42.830	35.360	42.830	30.220	9,822,826
2022-07-14	35.170	35.950	35.170	35.690	25.182	882,529
2022-07-13	35.230	35.470	35.100	35.250	24.872	831,035
2022-07-12	35.810	36.150	35.190	35.190	24.829	1,166,997
2022-07-11	37.280	37.490	35.670	36.150	25.507	2,229,806
2022-07-08	37.190	37.530	37.000	37.090	26.170	716,873
2022-07-07	36.810	37.170	36.720	37.000	26.106	618,910
2022-07-06	36.960	37.680	36.700	37.030	26.128	733,398
2022-07-05	37.540	37.790	36.550	36.910	26.043	1,050,472
2022-07-04	37.740	37.830	37.400	37.540	26.487	553,373
2022-07-01	37.760	38.330	37.600	37.740	26.629	699,553
2022-06-30	37.650	38.540	37.410	37.860	26.713	971,900
2022-06-29	38.620	38.780	37.650	37.650	26.565	1,123,583
2022-06-28	38.000	38.780	37.800	38.540	27.193	1,216,619
2022-06-27	38.210	38.410	37.840	38.090	26.875	921,694
2022-06-24	37.690	38.370	37.500	38.190	26.946	1,240,573
2022-06-23	36.960	37.790	36.830	37.680	26.586	1,210,651
2022-06-22	37.660	38.000	36.780	36.960	26.078	976,264
2022-06-21	37.220	37.690	36.880	37.580	26.516	1,281,655
2022-06-20	36.600	37.230	36.580	37.140	26.205	1,230,530
2022-06-17	36.360	36.600	35.920	36.420	25.697	771,192
2022-06-16	36.300	36.760	36.250	36.490	25.747	882,359
2022-06-15	36.810	36.920	36.410	36.410	25.690	1,107,403
2022-06-14	37.680	37.680	36.530	37.220	25.838	1,800,757
2022-06-13	36.890	39.120	36.620	38.210	26.526	2,443,732
2022-06-10	36.530	37.090	36.190	36.980	25.672	983,451
2022-06-09	36.600	37.230	35.940	36.720	25.491	1,195,077
2022-06-08	36.980	37.250	36.080	36.660	25.450	893,964
2022-06-07	37.240	37.300	36.500	36.740	25.505	837,707
2022-06-06	36.890	37.470	36.890	37.300	25.894	1,143,109
2022-06-02	36.240	36.910	36.000	36.800	25.547	1,092,018
2022-06-01	35.790	36.300	35.500	36.240	25.158	1,163,951
2022-05-31	34.800	35.970	34.660	35.800	24.853	1,141,084
2022-05-30	35.180	35.310	34.000	35.050	24.332	476,771
2022-05-27	34.650	35.300	34.590	34.770	24.138	699,964
2022-05-26	34.400	34.840	33.780	34.590	24.013	719,668
2022-05-25	34.080	34.550	34.020	34.410	23.888	502,253
2022-05-24	36.500	36.560	34.010	34.070	23.652	1,436,897
2022-05-23	35.980	36.400	35.670	36.370	25.248	752,429
2022-05-20	35.980	36.180	35.630	35.930	24.943	584,061
2022-05-19	35.500	35.680	35.200	35.600	24.714	555,942
2022-05-18	35.600	36.160	35.500	35.850	24.887	643,039
2022-05-17	35.700	35.860	35.230	35.600	24.714	516,898
2022-05-16	35.900	36.320	35.510	35.700	24.783	632,547
2022-05-13	36.160	36.480	35.680	35.850	24.887	711,155

← NewerPage 18 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.