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
2022-05-12	35.510	36.600	35.510	36.090	25.054	1,052,234
2022-05-11	35.800	36.750	35.700	35.800	24.853	1,380,223
2022-05-10	35.060	35.900	34.970	35.860	24.894	1,052,039
2022-05-09	35.040	35.930	34.730	35.600	24.714	927,633
2022-05-06	34.310	35.480	34.130	35.040	24.325	965,175
2022-05-05	34.300	35.500	34.060	35.050	24.332	1,315,194
2022-04-29	33.130	34.430	33.020	34.290	23.804	1,215,401
2022-04-28	34.140	34.140	32.650	32.760	22.742	1,000,983
2022-04-27	33.200	34.250	32.040	34.100	23.672	1,535,687
2022-04-26	36.390	36.890	33.560	33.600	23.325	2,834,249
2022-04-25	39.540	40.270	38.000	38.570	26.775	2,530,008
2022-04-22	37.550	39.580	37.370	39.510	27.428	1,872,885
2022-04-21	38.370	39.400	37.600	37.670	26.151	1,143,421
2022-04-20	38.390	38.970	38.390	38.560	26.768	660,554
2022-04-19	38.310	38.880	38.310	38.540	26.755	520,470
2022-04-18	37.390	38.600	37.320	38.530	26.748	771,546
2022-04-15	38.260	38.300	37.720	37.950	26.345	636,893
2022-04-14	38.100	38.470	38.100	38.210	26.526	570,489
2022-04-13	38.790	38.810	38.000	38.000	26.380	639,532
2022-04-12	38.120	38.950	37.870	38.830	26.956	631,220
2022-04-11	39.810	39.810	38.010	38.120	26.463	1,175,358
2022-04-08	40.770	40.940	39.930	40.000	27.768	1,142,836
2022-04-07	42.150	42.390	40.660	40.660	28.226	1,759,977
2022-04-06	42.090	42.740	42.000	42.300	29.365	667,972
2022-04-01	42.630	42.770	42.120	42.210	29.302	862,355
2022-03-31	41.980	43.500	41.850	42.790	29.705	1,532,134
2022-03-30	42.130	42.580	41.510	42.180	29.282	1,047,360
2022-03-29	42.490	43.660	42.000	42.110	29.233	1,292,213
2022-03-28	42.300	43.980	41.150	42.710	29.649	1,683,760
2022-03-25	42.420	43.160	42.200	42.260	29.337	922,988
2022-03-24	42.610	43.000	42.080	42.550	29.538	895,800
2022-03-23	42.770	43.150	42.510	42.910	29.788	722,845
2022-03-22	43.200	43.200	42.640	42.770	29.691	752,584
2022-03-21	42.860	43.290	42.500	43.140	29.948	1,113,673
2022-03-18	42.480	42.900	41.950	42.730	29.663	799,318
2022-03-17	42.060	43.110	42.010	42.440	29.462	1,478,584
2022-03-16	41.690	41.980	40.510	41.740	28.976	1,264,868
2022-03-15	43.400	43.400	41.100	41.100	28.532	1,204,808
2022-03-14	44.170	44.680	43.490	43.530	30.219	927,760
2022-03-11	44.700	44.820	43.500	44.690	31.024	1,410,572
2022-03-10	45.750	45.970	45.050	45.080	31.295	1,071,578
2022-03-09	46.710	47.070	42.200	44.880	31.156	1,923,028
2022-03-08	48.000	48.290	46.490	46.700	32.419	1,635,257
2022-03-07	47.560	48.580	46.810	48.220	33.475	2,395,469
2022-03-04	47.600	48.190	46.800	47.720	33.127	1,932,760
2022-03-03	47.820	48.000	47.350	47.420	32.919	1,166,981
2022-03-02	47.450	47.850	47.300	47.700	33.114	1,052,814
2022-03-01	47.150	47.810	47.000	47.450	32.940	1,089,318
2022-02-28	47.120	47.140	46.440	46.920	32.572	966,863
2022-02-25	47.000	47.660	47.000	47.110	32.704	1,162,811
2022-02-24	48.390	48.800	46.360	46.760	32.461	2,209,156
2022-02-23	47.880	48.660	47.880	48.500	33.669	1,086,965
2022-02-22	48.520	48.580	47.760	47.880	33.239	1,323,465
2022-02-21	48.690	49.100	48.440	48.870	33.926	1,101,400
2022-02-18	48.840	48.840	48.370	48.670	33.787	1,293,765
2022-02-17	50.000	50.550	48.960	49.090	34.078	2,722,302
2022-02-16	49.400	50.400	49.240	50.400	34.988	1,837,703
2022-02-15	48.960	49.200	48.780	49.200	34.155	1,075,863
2022-02-14	49.000	49.750	48.500	48.930	33.967	1,587,691
2022-02-11	48.310	51.490	48.120	49.970	34.689	2,988,616

← NewerPage 19 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.