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
2024-10-30	34.270	34.430	33.500	33.640	25.377	1,840,800
2024-10-29	35.060	35.370	34.280	34.430	25.973	2,205,191
2024-10-28	34.300	34.980	34.030	34.880	26.312	1,649,739
2024-10-25	33.890	34.350	33.830	34.250	25.837	1,302,470
2024-10-24	33.890	34.180	33.550	33.880	25.558	951,080
2024-10-23	34.040	34.600	33.720	34.020	25.663	1,461,430
2024-10-22	33.800	34.090	33.550	34.040	25.679	1,199,079
2024-10-21	33.470	34.180	33.390	33.820	25.513	1,810,790
2024-10-18	32.390	33.960	32.330	33.470	25.249	1,442,039
2024-10-17	32.990	33.130	32.510	32.520	24.532	882,050
2024-10-16	32.900	33.330	32.460	32.680	24.653	1,035,710
2024-10-15	33.450	33.900	33.100	33.100	24.969	1,035,348
2024-10-14	32.800	33.550	32.400	33.550	25.309	1,347,911
2024-10-11	34.490	34.490	32.310	32.800	24.743	1,963,704
2024-10-10	34.800	35.150	33.510	34.120	25.739	2,077,335
2024-10-09	35.750	36.650	33.900	33.900	25.573	3,420,669
2024-10-08	39.000	39.600	34.620	37.290	28.130	6,032,367
2024-09-30	31.490	34.560	30.880	33.860	25.543	4,899,438
2024-09-27	29.600	30.490	29.170	30.300	22.857	2,156,172
2024-09-26	28.980	29.640	28.830	29.600	21.952	1,062,668
2024-09-25	29.110	29.470	28.810	28.990	21.500	1,079,000
2024-09-24	28.200	28.790	27.980	28.740	21.314	775,733
2024-09-23	28.060	28.420	27.950	27.970	20.743	455,910
2024-09-20	28.440	28.570	28.090	28.180	20.899	467,610
2024-09-19	28.240	28.750	28.200	28.430	21.084	654,680
2024-09-18	28.360	28.560	27.940	28.300	20.988	564,233
2024-09-13	28.800	29.010	28.410	28.410	21.069	674,649
2024-09-12	28.980	29.150	28.750	28.820	21.374	607,560
2024-09-11	28.960	29.090	28.720	28.980	21.492	624,689
2024-09-10	28.880	28.990	28.470	28.960	21.477	677,560
2024-09-09	28.610	28.890	28.220	28.880	21.418	777,394
2024-09-06	28.840	29.090	28.610	28.610	21.218	814,364
2024-09-05	28.820	29.150	28.680	28.820	21.374	916,630
2024-09-04	28.880	29.300	28.810	28.950	21.470	1,258,826
2024-09-03	28.700	29.980	28.700	29.150	21.618	2,308,155
2024-09-02	28.700	29.170	28.550	28.800	21.359	2,087,029
2024-08-30	28.830	29.040	28.550	28.640	21.240	2,947,555
2024-08-29	28.350	29.110	28.070	28.830	21.381	2,964,976
2024-08-28	27.960	29.890	27.960	28.780	21.344	4,425,258
2024-08-27	26.370	26.440	26.000	26.150	19.393	269,360
2024-08-26	26.200	26.460	26.020	26.430	19.601	205,010
2024-08-23	26.260	26.320	25.850	26.170	19.408	316,813
2024-08-22	26.800	26.940	26.200	26.200	19.430	363,859
2024-08-21	26.850	26.990	26.750	26.800	19.875	215,393
2024-08-20	27.340	27.480	26.760	26.850	19.913	423,584
2024-08-19	27.470	27.670	27.280	27.320	20.261	332,540
2024-08-16	27.460	27.600	27.350	27.490	20.387	364,399
2024-08-15	27.270	27.550	27.030	27.470	20.372	372,152
2024-08-14	27.290	27.500	27.240	27.300	20.246	235,430
2024-08-13	27.080	27.480	26.980	27.330	20.269	268,963
2024-08-12	27.090	27.350	27.030	27.080	20.083	266,013
2024-08-09	27.230	27.560	27.090	27.260	20.217	274,306
2024-08-08	27.320	27.350	26.870	27.230	20.194	335,140
2024-08-07	27.190	27.480	27.190	27.360	20.291	324,870
2024-08-06	27.000	27.370	26.930	27.320	20.261	425,230
2024-08-05	27.410	27.650	26.880	26.880	19.935	468,361
2024-08-02	27.870	27.980	27.430	27.460	20.365	450,060
2024-08-01	27.770	28.190	27.730	27.920	20.706	521,796
2024-07-31	27.480	27.980	27.330	27.950	20.728	705,988
2024-07-30	26.980	27.450	26.940	27.380	20.306	362,308

← NewerPage 9 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.