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
2026-04-24	116.70	120.62	113.60	114.70	87.815	6,308,252
2026-04-23	124.06	125.18	119.00	121.00	92.638	5,152,014
2026-04-22	120.99	125.83	120.04	124.81	95.555	4,736,755
2026-04-21	121.94	126.33	117.32	121.40	92.944	6,375,166
2026-04-20	118.29	125.37	116.00	123.72	94.721	8,302,940
2026-04-17	118.21	121.68	116.01	117.11	89.660	7,101,348
2026-04-16	118.80	122.22	115.50	119.40	91.413	7,903,119
2026-04-15	115.77	121.00	112.38	118.80	90.954	8,997,670
2026-04-14	110.79	117.70	110.79	115.77	88.634	8,342,947
2026-04-13	108.00	115.64	108.00	110.55	84.638	8,805,249
2026-04-10	106.16	113.50	104.78	111.20	85.135	10,489,883
2026-04-09	101.90	108.51	100.70	107.30	82.149	7,196,621
2026-04-08	103.33	105.50	98.060	104.48	79.990	9,996,918
2026-04-07	101.01	101.50	95.580	96.780	74.095	6,181,102
2026-04-03	104.50	105.20	100.60	101.01	77.334	5,908,021
2026-04-02	102.88	106.49	101.11	102.47	78.451	6,422,816
2026-04-01	107.73	108.88	100.38	104.00	79.623	9,928,965
2026-03-31	102.00	105.75	98.000	99.600	76.254	8,794,082
2026-03-30	108.00	108.00	100.11	103.98	79.608	10,372,128
2026-03-27	110.69	112.10	104.14	109.66	83.956	11,568,334
2026-03-26	112.00	117.66	106.85	114.25	87.470	16,750,683
2026-03-25	96.990	110.16	96.410	110.16	84.339	15,376,712
2026-03-24	88.650	92.090	86.000	91.800	70.282	7,712,992
2026-03-23	90.180	91.000	84.420	85.310	65.314	9,085,310
2026-03-20	89.990	97.930	89.000	92.480	70.803	14,146,944
2026-03-19	87.720	88.600	85.200	86.570	66.278	5,097,562
2026-03-18	85.300	90.390	83.830	89.800	68.751	5,327,892
2026-03-17	90.400	90.510	84.000	84.070	64.364	4,886,363
2026-03-16	87.150	91.210	87.010	90.390	69.203	5,241,536
2026-03-13	85.320	89.510	85.320	87.980	67.358	4,230,986
2026-03-12	88.260	88.260	85.140	86.690	66.370	3,952,512
2026-03-11	86.980	91.850	85.700	88.510	67.764	7,663,475
2026-03-10	82.280	87.990	81.190	86.550	66.263	6,333,193
2026-03-09	84.010	84.280	78.050	81.280	62.228	6,274,382
2026-03-06	86.310	88.270	84.380	86.530	66.248	3,754,049
2026-03-05	87.130	89.880	85.710	86.300	66.072	5,143,447
2026-03-04	84.530	86.570	84.000	85.810	65.697	4,980,188
2026-03-03	91.040	93.000	85.000	86.010	65.850	7,207,937
2026-03-02	91.800	94.100	89.410	92.020	70.451	5,579,301
2026-02-27	91.120	93.870	89.740	93.310	71.439	6,942,184
2026-02-26	90.560	95.950	89.650	93.980	71.951	9,825,233
2026-02-25	88.010	91.550	85.690	89.500	68.522	9,061,676
2026-02-24	85.380	87.940	83.010	87.110	66.692	7,530,662
2026-02-13	85.190	86.600	83.510	83.880	64.219	5,246,342
2026-02-12	79.620	86.480	78.520	84.980	65.061	8,660,403
2026-02-11	79.100	80.480	78.040	78.990	60.475	3,065,615
2026-02-10	79.400	83.300	78.790	79.700	60.559	4,371,526
2026-02-09	77.390	80.490	75.420	79.950	60.749	5,589,668
2026-02-06	75.000	78.370	73.910	75.750	57.558	3,189,799
2026-02-05	76.060	77.350	74.600	75.110	57.072	2,409,420
2026-02-04	78.000	81.480	76.400	77.350	58.774	3,478,784
2026-02-03	73.210	77.660	72.510	77.440	58.842	4,347,980
2026-02-02	75.000	77.200	72.500	72.690	55.233	3,657,290
2026-01-30	77.160	77.660	73.910	75.970	57.725	3,448,634
2026-01-29	79.650	81.600	77.100	77.820	59.131	4,981,541
2026-01-28	77.320	80.280	76.850	79.780	60.620	6,551,247
2026-01-27	74.820	77.460	73.880	77.200	58.660	4,087,540
2026-01-26	79.500	80.980	73.890	75.450	57.330	6,524,996
2026-01-23	80.500	81.990	78.710	79.300	60.255	4,855,052
2026-01-22	81.600	83.660	80.020	80.320	61.030	3,805,750

← NewerPage 3 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.