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
2025-01-23	35.790	35.970	35.250	35.520	26.795	1,812,926
2025-01-22	35.430	36.180	35.100	35.600	26.855	2,090,796
2025-01-21	34.400	35.980	34.330	35.440	26.735	2,434,321
2025-01-20	33.800	34.610	33.680	34.420	25.965	1,782,797
2025-01-17	33.000	33.760	33.000	33.670	25.399	1,008,800
2025-01-16	33.360	33.530	32.930	33.200	25.045	1,174,420
2025-01-15	33.800	33.890	33.260	33.460	25.241	1,158,690
2025-01-14	33.000	33.950	32.600	33.880	25.558	1,708,330
2025-01-13	31.880	33.680	31.700	33.040	24.924	1,534,412
2025-01-10	32.540	33.320	32.320	32.370	24.419	1,424,839
2025-01-09	31.810	33.460	31.790	32.320	24.381	1,249,820
2025-01-08	31.970	32.540	31.460	32.220	24.306	1,291,261
2025-01-07	31.550	31.930	31.360	31.840	24.019	592,800
2025-01-06	31.200	31.780	30.820	31.540	23.793	812,654
2025-01-03	32.300	32.540	31.380	31.410	23.695	1,041,705
2025-01-02	32.810	33.280	32.020	32.220	24.306	1,218,230
2024-12-31	33.790	33.790	32.820	32.870	24.796	956,913
2024-12-30	33.780	33.920	33.140	33.590	25.339	586,271
2024-12-27	33.760	34.180	33.700	33.780	25.482	689,260
2024-12-26	33.220	34.080	33.220	33.780	25.482	760,760
2024-12-25	34.280	34.280	33.080	33.350	25.158	929,132
2024-12-24	34.000	34.380	33.750	34.100	25.724	651,040
2024-12-23	35.000	35.080	33.550	33.720	25.437	1,395,794
2024-12-20	34.330	35.350	34.320	35.040	26.433	1,193,249
2024-12-19	34.210	34.500	33.780	34.370	25.928	1,251,407
2024-12-18	34.560	34.970	34.140	34.390	25.943	1,465,479
2024-12-17	36.400	36.410	34.500	34.560	26.071	2,238,629
2024-12-16	36.600	36.950	36.070	36.290	27.376	1,162,330
2024-12-13	37.000	37.100	36.550	36.670	27.663	1,498,231
2024-12-12	37.380	37.500	36.700	37.030	27.934	1,561,522
2024-12-11	37.150	37.490	36.880	37.330	28.160	2,242,507
2024-12-10	37.180	37.790	36.850	37.500	28.289	3,362,310
2024-12-09	36.500	36.720	36.110	36.510	27.542	1,263,224
2024-12-06	36.700	37.120	35.960	36.440	27.489	1,772,742
2024-12-05	36.470	37.500	36.320	36.750	27.723	2,769,198
2024-12-04	36.700	36.980	35.980	36.280	27.368	2,122,640
2024-12-03	35.720	37.400	35.720	36.990	27.904	3,432,621
2024-12-02	35.670	36.060	35.500	35.970	27.134	1,555,203
2024-11-29	34.970	35.800	34.730	35.620	26.870	1,228,471
2024-11-28	34.870	35.280	34.780	34.960	26.373	950,560
2024-11-27	34.600	35.030	33.640	35.030	26.425	1,123,816
2024-11-26	35.100	35.230	34.400	34.490	26.018	858,828
2024-11-25	34.680	35.270	34.400	35.000	26.403	759,200
2024-11-22	35.900	36.100	34.630	34.660	26.146	1,436,544
2024-11-21	36.000	36.280	35.550	35.980	27.142	1,255,458
2024-11-20	35.800	36.040	35.530	35.960	27.127	1,455,911
2024-11-19	34.630	35.800	34.630	35.790	26.999	1,621,103
2024-11-18	35.380	35.660	34.260	34.500	26.026	1,393,518
2024-11-15	35.310	36.280	35.240	35.270	26.606	1,624,161
2024-11-14	36.140	36.300	35.110	35.230	26.576	1,489,452
2024-11-13	35.870	37.030	35.800	36.330	27.406	2,663,806
2024-11-12	36.280	36.440	35.400	35.620	26.870	2,161,604
2024-11-11	35.020	36.480	35.020	36.460	27.504	2,423,436
2024-11-08	35.360	35.660	35.000	35.180	26.539	2,183,023
2024-11-07	34.840	35.140	34.520	35.130	26.501	2,094,166
2024-11-06	34.620	34.940	34.270	34.410	25.958	1,607,825
2024-11-05	34.190	34.700	33.890	34.620	26.116	1,906,138
2024-11-04	32.730	33.980	32.720	33.970	25.626	1,474,665
2024-11-01	33.690	33.980	32.910	32.960	24.864	1,603,377
2024-10-31	33.650	33.960	33.400	33.850	25.535	1,336,215

← NewerPage 8 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.