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
2026-07-23	79.320	81.990	77.280	78.210	78.210	4,021,168
2026-07-22	80.340	83.420	78.560	79.240	79.240	5,412,274
2026-07-21	77.000	81.890	67.000	81.390	81.390	7,540,489
2026-07-20	86.730	88.280	72.220	75.330	75.330	7,716,092
2026-07-17	97.000	97.030	84.230	84.610	84.610	5,887,214
2026-07-16	101.82	103.49	95.880	96.690	96.690	4,606,591
2026-07-15	107.59	111.43	102.00	103.37	103.37	3,603,697
2026-07-14	104.77	109.00	100.21	106.41	106.41	5,342,540
2026-07-13	112.79	114.01	102.31	102.85	102.85	7,363,041
2026-07-10	105.60	119.50	104.92	113.99	113.99	9,572,878
2026-07-09	104.86	106.78	97.880	105.71	105.71	4,535,670
2026-07-08	110.00	111.60	102.02	103.26	103.26	5,041,117
2026-07-07	115.00	116.60	108.00	110.08	110.08	4,246,157
2026-07-06	114.00	121.00	112.17	114.35	114.35	5,305,383
2026-07-03	115.66	119.68	113.57	116.17	116.17	4,992,253
2026-07-02	119.42	121.21	113.78	114.51	114.51	5,301,529
2026-07-01	124.69	129.80	121.03	122.24	122.24	5,407,353
2026-06-30	119.48	129.33	118.00	125.42	125.42	8,289,501
2026-06-29	130.00	131.83	117.40	120.00	120.00	6,659,206
2026-06-26	141.55	142.00	127.18	128.43	128.43	8,899,367
2026-06-25	147.60	152.97	138.80	141.24	141.24	8,682,800
2026-06-24	147.98	150.88	141.00	144.72	144.72	6,867,265
2026-06-23	204.53	204.91	189.25	193.00	147.76	6,691,405
2026-06-22	213.15	213.50	200.01	209.28	160.23	8,882,438
2026-06-18	190.00	201.98	188.00	196.40	150.36	8,819,739
2026-06-17	198.01	199.98	186.00	194.86	149.19	9,429,797
2026-06-16	199.00	206.96	195.00	201.09	153.96	12,689,098
2026-06-15	178.88	191.78	163.11	191.78	146.83	11,468,182
2026-06-12	169.54	172.50	156.55	159.82	122.36	7,911,898
2026-06-11	151.67	166.90	151.67	158.89	121.65	8,662,761
2026-06-10	154.16	157.19	150.27	154.60	118.36	6,397,649
2026-06-09	153.00	162.00	147.61	158.40	121.27	12,223,263
2026-06-08	142.09	152.25	137.00	139.58	106.86	9,519,472
2026-06-05	136.01	153.00	132.60	150.00	114.84	12,820,952
2026-06-04	129.99	137.95	123.20	135.97	104.10	9,906,679
2026-06-03	122.55	129.01	121.35	125.13	95.800	6,908,405
2026-06-02	118.82	120.40	115.34	118.99	91.099	4,377,443
2026-06-01	121.86	125.97	117.94	118.50	90.724	5,005,817
2026-05-29	135.00	135.70	121.44	121.94	93.358	5,065,863
2026-05-28	134.64	136.40	128.55	133.50	102.21	4,467,274
2026-05-27	141.26	142.50	133.83	135.46	103.71	4,104,828
2026-05-26	149.19	149.19	138.38	141.25	108.14	5,155,690
2026-05-25	150.60	150.60	143.00	147.93	113.26	4,765,605
2026-05-22	142.94	149.37	140.50	146.95	112.51	6,149,048
2026-05-21	153.01	154.88	139.06	140.68	107.71	7,297,205
2026-05-20	151.02	155.15	149.03	154.08	117.96	7,168,235
2026-05-19	153.43	154.30	147.22	153.00	117.14	7,342,779
2026-05-18	154.00	156.13	147.96	153.89	117.82	8,693,731
2026-05-15	164.22	166.41	153.50	154.98	118.65	9,972,235
2026-05-14	167.48	175.84	161.30	164.71	126.10	13,769,756
2026-05-13	149.51	170.63	148.00	169.00	129.39	15,789,592
2026-05-12	129.80	152.69	127.01	152.69	116.90	18,557,553
2026-05-11	127.36	130.00	123.96	127.24	97.415	6,158,388
2026-05-08	117.60	127.44	115.53	125.00	95.700	7,557,793
2026-05-07	117.00	120.90	116.00	119.30	91.337	5,891,769
2026-05-06	118.61	119.90	115.05	115.81	88.665	5,569,296
2026-04-30	113.70	120.80	109.92	118.50	90.724	7,025,346
2026-04-29	117.70	118.09	109.29	112.85	86.398	5,343,650
2026-04-28	115.74	117.87	114.10	116.50	89.193	3,571,716
2026-04-27	115.65	118.75	115.03	117.37	89.859	4,239,267

← NewerPage 2 of 5 · 242 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.