Xiamen Voke Mold & Plastic Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 49.680 | 49.680 | 48.690 | 48.800 | 33.877 | 1,402,891 |
| 2022-02-09 | 48.600 | 49.550 | 48.600 | 49.310 | 34.231 | 1,656,687 |
| 2022-02-08 | 48.040 | 48.800 | 47.900 | 48.800 | 33.877 | 1,649,261 |
| 2022-02-07 | 47.850 | 48.640 | 47.500 | 48.060 | 33.363 | 1,572,732 |
| 2022-01-28 | 47.110 | 47.870 | 47.010 | 47.170 | 32.746 | 1,679,632 |
| 2022-01-27 | 49.310 | 49.320 | 46.800 | 46.800 | 32.489 | 2,579,782 |
| 2022-01-26 | 49.070 | 49.550 | 48.880 | 49.330 | 34.245 | 1,521,237 |
| 2022-01-25 | 51.000 | 51.440 | 49.000 | 49.080 | 34.071 | 2,735,346 |
| 2022-01-24 | 51.700 | 52.280 | 51.100 | 51.210 | 35.550 | 1,763,414 |
| 2022-01-21 | 53.050 | 53.360 | 51.760 | 51.760 | 35.932 | 2,749,939 |
| 2022-01-20 | 55.140 | 55.140 | 53.020 | 53.050 | 36.828 | 4,510,009 |
| 2022-01-19 | 55.160 | 55.650 | 54.700 | 55.320 | 38.403 | 3,236,455 |
| 2022-01-18 | 56.030 | 56.400 | 55.010 | 55.220 | 38.334 | 5,181,316 |
| 2022-01-17 | 55.980 | 57.260 | 55.560 | 56.420 | 39.167 | 5,058,807 |
| 2022-01-14 | 58.010 | 58.100 | 56.200 | 56.370 | 39.132 | 7,283,614 |
| 2022-01-13 | 58.100 | 59.590 | 58.010 | 58.530 | 40.632 | 7,490,445 |
| 2022-01-12 | 58.150 | 60.500 | 58.000 | 58.820 | 40.833 | 9,175,195 |
| 2022-01-11 | 64.000 | 64.000 | 58.890 | 60.190 | 41.784 | 15,453,646 |
← NewerPage 20 of 20 · 1,158 trading days
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.