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
2025-10-27	91.560	93.360	90.220	91.920	69.845	3,030,340
2025-10-24	89.130	92.920	87.900	91.410	69.457	2,883,519
2025-10-23	90.810	90.810	87.020	88.280	67.079	2,349,750
2025-10-22	87.030	93.570	87.020	90.790	68.986	5,054,008
2025-10-21	84.210	90.150	83.000	87.840	66.744	3,943,668
2025-10-20	84.880	86.380	83.200	84.060	63.872	3,176,309
2025-10-17	85.740	86.200	82.510	82.540	62.717	2,744,998
2025-10-16	87.380	87.930	85.630	85.830	65.217	2,360,280
2025-10-15	85.000	89.560	84.530	88.600	67.322	3,919,502
2025-10-14	87.700	89.380	83.100	85.400	64.890	4,712,774
2025-10-13	85.430	88.250	84.080	87.730	66.661	4,909,893
2025-10-10	95.200	97.520	92.300	92.300	70.133	3,073,028
2025-10-09	95.310	97.740	94.220	95.140	72.291	3,840,986
2025-09-30	96.920	97.240	94.760	95.780	72.778	3,500,537
2025-09-29	95.050	97.560	94.690	97.000	73.705	3,537,306
2025-09-26	101.01	101.37	95.050	95.050	72.223	6,420,180
2025-09-25	105.30	107.40	102.00	102.73	78.058	4,998,126
2025-09-24	107.41	109.88	104.00	105.40	80.087	4,411,553
2025-09-23	108.98	111.79	103.81	106.23	80.718	4,621,259
2025-09-22	105.00	111.97	105.00	109.35	83.089	5,189,628
2025-09-19	108.88	108.88	102.28	106.08	80.604	6,720,668
2025-09-18	117.02	122.33	108.00	109.27	83.028	10,908,968
2025-09-17	113.41	116.99	109.00	113.41	86.174	8,611,146
2025-09-16	98.490	114.85	98.110	114.35	86.888	12,490,000
2025-09-15	99.890	104.40	98.340	98.400	74.768	5,270,031
2025-09-12	101.30	107.67	99.010	99.910	75.916	7,688,071
2025-09-11	100.50	102.60	96.560	101.80	77.352	6,916,461
2025-09-10	103.90	105.70	97.600	101.33	76.995	7,083,442
2025-09-09	108.80	108.88	104.33	105.69	80.308	6,276,645
2025-09-08	103.71	114.00	103.71	111.35	84.608	9,320,335
2025-09-05	99.170	106.20	97.840	104.12	79.115	5,723,472
2025-09-04	102.98	105.50	96.830	98.700	74.996	6,978,125
2025-09-03	109.85	110.98	101.00	103.50	78.644	7,990,463
2025-09-02	102.18	114.75	97.960	109.81	83.438	13,854,415
2025-09-01	101.00	103.12	94.710	101.00	76.744	9,138,138
2025-08-29	99.940	105.55	99.900	103.08	78.324	10,282,279
2025-08-28	99.000	99.390	94.500	97.730	74.259	7,639,841
2025-08-27	91.000	104.16	91.000	99.000	75.224	13,501,013
2025-08-26	95.840	95.840	92.660	92.990	70.658	6,053,664
2025-08-25	94.020	98.060	94.000	96.750	73.515	8,214,957
2025-08-22	94.630	95.700	93.120	94.800	72.033	5,519,511
2025-08-21	97.080	97.570	93.500	94.800	72.033	6,272,979
2025-08-20	97.230	97.860	94.700	96.730	73.499	5,947,578
2025-08-19	99.000	105.76	94.480	98.000	74.464	12,723,911
2025-08-18	106.13	106.23	98.500	101.22	76.911	11,652,782
2025-08-15	98.320	110.66	97.000	106.39	80.839	12,662,728
2025-08-14	102.01	103.00	98.200	98.200	74.616	8,482,892
2025-08-13	95.020	105.20	94.200	102.50	77.884	15,354,067
2025-08-12	86.100	92.500	85.830	89.820	68.249	11,171,371
2025-08-11	84.290	88.000	82.020	86.200	65.498	11,352,783
2025-08-08	79.970	81.380	78.660	80.880	61.456	5,566,888
2025-08-07	81.600	82.360	78.000	81.020	61.562	10,608,029
2025-08-06	78.410	83.370	78.300	80.800	61.395	12,598,886
2025-08-05	85.020	90.970	76.580	79.560	60.453	17,000,740
2025-08-04	70.700	78.800	70.560	78.490	59.640	11,890,277
2025-08-01	72.400	72.900	70.020	70.550	53.607	5,741,010
2025-07-31	73.010	74.910	71.850	72.400	55.012	4,951,351
2025-07-30	75.900	76.580	72.990	73.550	55.886	5,876,313
2025-07-29	81.690	81.950	74.770	75.900	57.672	11,407,470
2025-07-28	82.080	83.880	81.660	82.300	62.535	4,030,278

← NewerPage 5 of 20 · 1,157 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.