Suzhou Veichi Electric Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.000	42.650	34.500	42.000	42.000	12,450,358
2026-10-22	36.520	38.720	36.310	36.510	36.510	6,645,790
2026-10-21	37.610	37.610	36.120	36.580	36.580	4,171,787
2026-10-20	35.800	38.000	35.660	37.180	37.180	6,593,173
2026-10-19	33.610	36.360	32.950	35.880	35.880	5,854,093
2026-10-16	34.580	35.130	33.520	33.850	33.850	5,542,288
2026-10-15	35.260	35.480	33.860	33.900	33.900	4,446,070
2026-10-14	37.500	37.530	36.000	36.080	36.080	2,476,312
2026-10-13	37.790	38.130	36.640	37.520	37.520	2,851,182
2026-10-12	39.440	39.450	38.300	38.330	38.330	1,716,260
2026-10-09	39.510	39.680	37.770	39.400	39.400	3,261,784
2026-10-08	41.560	41.730	39.510	39.720	39.720	3,012,616
2026-09-30	42.380	42.980	41.560	41.580	41.580	1,802,344
2026-09-29	42.000	42.810	41.600	42.170	42.170	1,785,431
2026-09-28	43.700	44.100	41.930	42.260	42.260	2,542,729
2026-09-24	44.380	45.590	43.870	43.870	43.870	2,728,626
2026-09-23	44.140	44.950	43.800	44.450	44.450	2,534,317
2026-09-22	44.630	45.000	43.740	44.370	44.370	2,409,018
2026-09-21	43.300	45.380	43.270	44.280	44.280	4,511,472
2026-09-18	43.140	44.300	43.100	43.300	43.300	2,618,238
2026-09-17	42.000	43.740	41.700	43.030	43.030	3,829,867
2026-09-16	41.300	42.460	40.520	42.200	42.200	2,375,688
2026-09-15	41.700	41.770	40.930	41.200	41.200	2,569,092
2026-09-14	40.050	42.470	39.390	41.890	41.890	4,487,377
2026-09-11	40.600	40.790	38.940	40.060	40.060	3,978,620
2026-09-10	42.060	42.150	40.980	41.060	41.060	2,476,960
2026-09-09	43.490	43.720	42.240	42.400	42.400	2,669,273
2026-09-08	44.520	44.930	43.480	43.490	43.490	3,989,494
2026-09-07	41.140	45.750	40.510	44.500	44.500	7,969,892
2026-09-04	42.010	43.060	40.710	41.020	41.020	4,202,548
2026-09-03	42.220	43.000	41.380	41.910	41.910	3,098,275
2026-09-02	41.900	42.370	41.600	42.000	42.000	2,060,018
2026-09-01	43.180	43.450	42.000	42.380	42.380	2,964,195
2026-08-31	42.470	43.300	42.260	43.220	43.220	2,316,384
2026-08-28	43.060	44.570	42.880	42.970	42.970	2,700,458
2026-08-27	42.470	43.660	42.220	43.260	43.260	3,407,068
2026-08-26	43.980	44.740	42.380	42.520	42.520	3,084,238
2026-08-25	43.680	45.290	43.450	44.420	44.420	2,311,164
2026-08-24	45.110	45.840	43.680	44.320	44.320	2,337,604
2026-08-21	45.000	45.370	44.090	45.080	45.080	1,741,583
2026-08-20	45.950	45.950	44.150	45.000	45.000	2,688,370
2026-08-19	49.120	49.120	44.510	44.580	44.580	5,520,749
2026-08-18	49.830	50.010	48.750	49.830	49.830	3,536,614
2026-08-17	48.470	49.860	48.000	49.840	49.840	3,338,096
2026-08-14	49.400	49.410	47.650	48.330	48.330	2,534,906
2026-08-13	49.900	50.680	49.000	49.120	49.120	3,074,570
2026-08-12	49.900	50.440	49.090	49.860	49.860	2,884,515
2026-08-11	48.720	50.660	48.080	49.960	49.960	5,011,275
2026-08-10	50.500	50.870	48.500	48.720	48.720	3,278,945
2026-08-07	49.480	50.150	48.040	50.110	50.110	4,297,915
2026-08-06	49.000	50.390	48.640	49.220	49.220	3,548,159
2026-08-05	48.750	50.210	48.380	49.610	49.610	4,878,387
2026-08-04	47.980	49.830	46.820	48.740	48.740	4,856,125
2026-08-03	47.680	49.380	47.260	47.600	47.600	4,410,432
2026-07-31	45.000	48.270	44.500	47.640	47.640	6,540,145
2026-07-30	45.000	45.500	43.000	43.500	43.500	5,069,881
2026-07-29	45.200	46.140	44.280	45.450	45.450	3,725,921
2026-07-28	44.690	46.750	44.440	45.230	45.230	4,673,561
2026-07-27	42.110	45.770	42.110	45.310	45.310	4,908,980
2026-07-24	43.170	43.670	42.110	42.110	42.110	3,325,824

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3500 CNY
2025-10-09	0.1500 CNY
2025-06-06	0.2700 CNY
2024-10-25	0.1420 CNY
2024-05-22	0.2800 CNY
2023-06-02	0.2488 CNY
2022-06-01	0.1760 CNY
2021-05-26	0.1220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.