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
2025-07-25	81.580	82.550	80.500	81.800	62.155	3,849,734
2025-07-24	83.320	84.840	81.420	81.980	62.292	5,501,340
2025-07-23	81.010	85.520	80.070	84.480	64.191	7,324,436
2025-07-22	83.300	86.390	81.870	82.080	62.368	7,766,777
2025-07-21	83.630	84.900	80.500	83.250	63.257	8,691,458
2025-07-18	83.660	84.000	80.700	83.240	62.793	8,380,374
2025-07-17	79.520	86.520	79.520	83.660	63.110	13,241,022
2025-07-16	71.500	82.490	69.200	79.040	59.625	15,055,623
2025-07-15	69.950	71.850	69.100	71.680	54.073	8,383,180
2025-07-14	65.600	70.970	64.530	70.460	53.152	10,127,130
2025-07-11	64.230	67.980	63.710	65.650	49.524	5,523,243
2025-07-10	66.090	66.990	63.180	64.180	48.415	4,988,124
2025-07-09	69.200	69.910	66.100	66.600	50.241	5,665,806
2025-07-08	65.000	68.480	64.500	68.330	51.546	5,406,570
2025-07-07	66.000	67.610	64.680	65.010	49.041	3,967,990
2025-07-04	67.050	67.580	63.670	63.900	48.204	4,703,270
2025-07-03	66.550	69.580	66.460	67.350	50.806	4,359,160
2025-07-02	67.400	68.200	65.850	66.830	50.414	3,181,553
2025-07-01	67.500	69.180	66.470	67.590	50.987	3,923,799
2025-06-30	66.770	69.480	65.900	67.670	51.048	4,219,269
2025-06-27	68.320	68.750	66.600	66.790	50.384	4,485,786
2025-06-26	67.200	70.880	67.200	68.010	51.304	8,471,966
2025-06-25	62.600	68.210	62.060	67.970	51.274	9,699,184
2025-06-24	57.980	65.380	57.810	62.450	47.110	8,019,295
2025-06-23	57.690	58.690	57.200	57.630	43.474	3,871,530
2025-06-20	61.020	63.020	57.810	57.990	43.746	8,573,267
2025-06-19	64.010	68.100	62.210	62.420	47.087	7,711,730
2025-06-18	63.500	65.250	61.850	64.960	49.003	5,929,713
2025-06-17	67.030	67.630	63.710	63.900	48.204	4,814,183
2025-06-16	68.300	70.210	66.650	67.180	50.678	3,491,946
2025-06-13	70.800	71.050	67.810	67.870	51.199	5,462,492
2025-06-12	69.700	72.450	68.070	71.370	53.839	9,664,183
2025-06-11	64.430	72.600	64.360	70.000	52.806	12,076,509
2025-06-10	69.000	70.700	64.300	65.300	49.260	7,838,192
2025-06-09	70.000	71.080	68.010	68.890	51.968	6,271,846
2025-06-06	68.950	70.150	66.540	70.120	52.896	9,896,380
2025-06-05	63.280	71.490	63.000	70.650	53.296	14,096,139
2025-06-04	60.050	62.770	59.500	61.900	46.695	5,686,353
2025-06-03	57.880	60.450	57.880	59.920	45.201	3,937,310
2025-05-30	60.600	61.600	57.910	58.500	44.130	3,426,693
2025-05-29	60.090	61.740	59.810	60.880	45.926	4,919,200
2025-05-28	57.680	61.120	57.080	60.880	45.926	7,775,604
2025-05-27	59.420	59.790	57.290	57.360	43.270	3,972,735
2025-05-26	59.700	60.180	58.960	59.590	44.953	3,090,770
2025-05-23	60.910	60.940	59.470	59.470	44.862	3,555,653
2025-05-22	61.010	61.990	60.440	60.700	45.790	2,689,641
2025-05-21	62.660	63.190	61.000	61.010	46.024	4,670,298
2025-05-20	63.470	64.860	63.050	63.170	47.653	3,495,960
2025-05-19	66.500	66.780	62.700	64.110	48.362	6,578,780
2025-05-16	64.630	69.160	64.000	66.870	50.444	7,099,041
2025-05-15	66.730	67.190	64.210	64.370	48.558	6,039,086
2025-05-14	67.620	69.500	66.510	67.200	50.693	6,439,943
2025-05-13	67.530	69.900	65.560	67.300	50.769	6,131,002
2025-05-12	66.500	68.250	66.460	66.630	50.263	5,404,727
2025-05-09	67.210	67.990	64.400	65.390	49.328	6,261,115
2025-05-08	68.000	70.440	66.670	67.120	50.633	8,592,014
2025-05-07	68.720	73.000	67.400	69.150	52.164	12,133,933
2025-05-06	68.420	69.300	65.880	68.320	51.538	11,225,576
2025-04-30	70.370	70.920	65.800	66.180	49.924	12,803,274
2025-04-29	63.000	71.800	59.460	70.010	52.813	17,160,098

← NewerPage 6 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.