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
2026-01-21	77.400	80.990	77.000	80.840	61.426	5,227,393
2026-01-20	80.000	80.500	76.880	78.100	59.344	4,283,328
2026-01-19	80.000	81.250	78.180	80.000	60.787	4,870,113
2026-01-16	76.150	80.150	76.150	79.170	60.157	5,988,387
2026-01-15	76.320	76.990	75.230	76.100	57.824	3,263,578
2026-01-14	77.080	78.860	75.080	76.380	58.037	4,988,930
2026-01-13	80.500	81.010	77.000	77.210	58.667	5,110,289
2026-01-12	79.320	81.370	77.270	80.180	60.924	6,344,929
2026-01-09	79.000	81.330	77.900	79.290	60.248	4,322,477
2026-01-08	79.800	80.280	78.130	78.430	59.594	4,503,400
2026-01-07	79.500	81.200	79.010	79.500	60.407	4,086,865
2026-01-06	79.830	81.400	78.910	79.310	60.263	4,470,716
2026-01-05	80.320	80.590	79.200	79.860	60.681	4,129,021
2025-12-31	82.990	83.150	80.530	80.570	61.220	4,725,943
2025-12-30	78.410	83.890	77.650	83.000	63.067	7,500,667
2025-12-29	76.150	80.430	76.000	79.470	60.385	5,625,423
2025-12-26	78.990	79.100	76.300	76.550	58.166	4,668,094
2025-12-25	77.010	80.730	76.650	78.920	59.967	6,627,718
2025-12-24	77.010	77.610	75.770	77.250	58.698	4,037,081
2025-12-23	74.610	77.880	72.800	76.340	58.006	7,216,661
2025-12-22	71.800	76.980	71.300	75.100	57.064	7,625,420
2025-12-19	71.600	72.880	70.810	70.890	53.865	2,627,757
2025-12-18	71.900	73.380	70.690	71.270	54.154	3,593,917
2025-12-17	72.500	73.380	70.460	73.320	55.712	4,942,662
2025-12-16	75.710	76.680	71.950	72.000	54.709	4,619,436
2025-12-15	80.330	80.340	76.000	76.150	57.862	5,733,651
2025-12-12	82.000	82.940	79.220	81.620	62.018	7,335,066
2025-12-11	81.960	86.980	80.200	84.040	63.857	10,130,568
2025-12-10	78.820	81.560	78.820	81.310	61.783	7,485,596
2025-12-09	76.950	80.820	75.920	79.470	60.385	9,351,265
2025-12-08	76.650	78.000	74.580	77.510	58.895	5,810,000
2025-12-05	75.140	78.330	73.160	76.650	58.242	6,828,359
2025-12-04	79.650	81.430	74.280	75.540	57.398	7,731,201
2025-12-03	75.980	76.380	73.020	73.410	55.780	3,890,510
2025-12-02	77.910	78.710	74.860	75.490	57.360	5,477,546
2025-12-01	73.340	79.300	72.160	78.900	59.951	10,734,631
2025-11-28	72.360	73.760	71.000	73.140	55.575	4,444,969
2025-11-27	71.400	73.500	70.710	73.090	55.537	4,495,458
2025-11-26	71.090	73.170	69.860	71.250	54.139	3,894,490
2025-11-25	71.280	72.570	70.780	71.100	54.025	2,693,046
2025-11-24	70.200	71.490	68.820	70.700	53.721	2,744,300
2025-11-21	70.700	71.590	69.000	69.640	52.915	3,807,774
2025-11-20	72.750	73.230	71.160	71.540	54.359	2,262,000
2025-11-19	73.140	73.810	71.800	72.260	54.906	1,655,015
2025-11-18	74.670	74.680	72.640	73.100	55.544	2,298,969
2025-11-17	74.290	75.250	73.590	75.080	57.049	1,879,293
2025-11-14	73.510	76.730	72.840	74.240	56.411	3,276,700
2025-11-13	73.920	74.760	73.400	74.080	56.289	2,427,880
2025-11-12	75.730	75.780	73.350	74.030	56.251	2,616,426
2025-11-11	77.410	77.460	75.230	75.900	57.672	2,779,530
2025-11-10	79.520	80.670	76.550	77.200	58.660	4,282,311
2025-11-07	81.960	81.960	78.650	79.630	60.506	2,592,720
2025-11-06	80.530	82.940	80.530	81.520	61.942	2,643,444
2025-11-05	79.910	81.680	79.510	80.290	61.008	1,904,657
2025-11-04	85.880	85.940	80.120	80.930	61.494	4,239,194
2025-11-03	88.360	88.750	84.200	85.470	64.944	2,192,026
2025-10-31	86.980	90.100	86.200	87.490	66.478	3,401,041
2025-10-30	91.780	91.800	86.430	86.550	65.764	2,926,037
2025-10-29	90.400	92.080	89.500	91.000	69.146	1,950,696
2025-10-28	91.100	91.760	89.300	90.440	68.720	2,519,309

← NewerPage 4 of 5 · 241 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.