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
2025-04-28	59.100	60.500	58.180	59.950	45.224	5,766,178
2025-04-25	60.420	61.400	59.550	60.490	45.632	6,754,463
2025-04-24	58.500	63.560	58.010	60.930	45.963	12,681,580
2025-04-23	51.390	60.360	50.610	58.560	44.176	13,043,498
2025-04-22	48.110	52.670	47.770	50.300	37.945	8,465,016
2025-04-21	45.500	50.000	44.800	49.810	37.575	6,605,300
2025-04-18	45.090	45.890	44.710	45.260	34.143	2,312,221
2025-04-17	45.330	46.150	44.850	45.190	34.090	2,168,866
2025-04-16	46.200	46.620	44.490	45.300	34.173	3,369,583
2025-04-15	46.350	47.200	45.460	46.250	34.889	3,589,996
2025-04-14	47.050	47.990	46.120	46.590	35.146	4,302,532
2025-04-11	42.830	46.800	42.830	45.920	34.640	6,266,370
2025-04-10	44.770	46.130	43.200	43.680	32.951	7,297,160
2025-04-09	38.960	41.770	36.000	40.960	30.899	5,872,441
2025-04-08	41.750	42.700	39.210	40.710	30.710	6,766,158
2025-04-07	46.200	48.510	41.590	41.590	31.374	5,067,790
2025-04-03	53.140	54.270	51.320	51.990	39.219	3,293,030
2025-04-02	52.000	54.980	51.750	53.950	40.698	4,308,821
2025-04-01	53.330	53.850	52.000	52.310	39.461	2,976,110
2025-03-31	53.040	53.500	51.080	52.900	39.906	4,672,885
2025-03-28	55.380	56.650	53.790	54.360	41.007	3,678,740
2025-03-27	55.430	58.190	53.530	55.830	42.116	6,666,644
2025-03-26	56.200	58.390	54.590	54.590	41.181	5,988,132
2025-03-25	56.040	59.250	56.010	56.930	42.946	6,752,950
2025-03-24	56.800	58.380	53.920	56.480	42.607	6,953,771
2025-03-21	60.000	60.000	56.410	57.100	43.074	8,480,309
2025-03-20	62.110	62.900	58.880	60.160	45.383	11,909,016
2025-03-19	58.390	64.600	56.660	63.150	47.638	14,076,384
2025-03-18	55.010	60.880	54.730	58.740	44.311	10,983,174
2025-03-17	53.450	55.960	52.700	55.070	41.543	6,105,521
2025-03-14	52.660	54.230	51.710	53.400	40.283	6,682,496
2025-03-13	55.680	57.890	51.640	52.570	39.657	8,131,115
2025-03-12	55.100	57.200	54.720	55.800	42.094	5,662,332
2025-03-11	54.800	55.940	54.000	55.390	41.784	6,247,203
2025-03-10	55.970	57.250	55.000	56.850	42.886	6,558,203
2025-03-07	53.850	58.490	53.850	56.390	42.539	10,346,412
2025-03-06	54.500	57.350	54.100	54.980	41.475	10,564,894
2025-03-05	51.000	52.590	50.050	52.310	39.461	7,993,346
2025-03-04	50.200	53.500	50.200	51.580	38.910	7,337,315
2025-03-03	51.500	53.200	50.530	51.120	38.563	8,166,398
2025-02-28	55.990	56.090	50.500	50.600	38.171	11,148,989
2025-02-27	54.000	56.730	53.240	56.430	42.569	11,696,626
2025-02-26	52.250	59.870	52.250	54.330	40.985	17,129,232
2025-02-25	48.710	55.550	48.700	53.790	40.577	15,854,047
2025-02-24	46.990	47.740	44.500	47.150	35.568	10,443,309
2025-02-21	44.000	49.630	43.040	47.850	36.096	14,369,135
2025-02-20	42.480	48.450	41.660	44.260	33.388	16,059,994
2025-02-19	35.680	42.930	35.620	42.450	32.023	13,288,830
2025-02-18	35.690	36.770	35.690	35.900	27.082	3,319,596
2025-02-17	35.570	35.780	35.180	35.460	26.750	1,085,971
2025-02-14	35.190	35.640	35.190	35.400	26.705	907,965
2025-02-13	35.990	36.250	35.300	35.330	26.652	1,461,720
2025-02-12	35.790	36.630	35.250	36.110	27.240	1,925,404
2025-02-11	35.890	36.100	35.450	35.630	26.878	1,506,286
2025-02-10	35.510	35.700	35.060	35.580	26.840	1,303,422
2025-02-07	35.330	35.940	35.330	35.630	26.878	1,637,299
2025-02-06	34.760	35.560	34.570	35.490	26.772	1,613,977
2025-02-05	35.300	35.500	34.140	34.660	26.146	2,098,652
2025-01-27	35.270	35.800	35.130	35.310	26.637	1,140,100
2025-01-24	35.300	35.600	35.050	35.360	26.674	1,423,696

← NewerPage 7 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.