Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	22.540	22.650	21.600	21.640	21.265	1,551,158
2024-07-26	22.220	22.790	22.070	22.540	22.149	1,322,317
2024-07-25	21.630	22.370	21.610	22.000	21.619	931,169
2024-07-24	22.310	22.500	21.690	21.800	21.422	737,913
2024-07-23	23.090	23.190	22.310	22.360	21.972	1,005,873
2024-07-22	22.730	23.150	22.610	22.840	22.444	930,913
2024-07-19	22.200	23.240	21.970	22.900	22.503	1,419,340
2024-07-18	22.280	22.280	21.570	22.220	21.835	956,264
2024-07-17	22.550	22.680	22.180	22.230	21.845	956,407
2024-07-16	22.500	22.720	22.000	22.640	22.248	1,450,959
2024-07-15	23.370	23.530	22.350	22.420	22.031	1,503,500
2024-07-12	23.300	23.590	23.160	23.360	22.955	1,281,323
2024-07-11	23.040	23.600	22.850	23.540	23.132	1,890,600
2024-07-10	22.830	23.400	22.520	22.630	22.238	1,977,214
2024-07-09	22.160	23.300	22.160	23.060	22.660	2,247,098
2024-07-08	23.620	23.790	22.200	22.350	21.963	3,088,772
2024-07-05	24.150	24.150	24.150	24.150	23.731	0
2024-07-04	24.300	24.850	24.000	24.150	23.731	1,793,798
2024-07-03	24.700	24.700	23.700	24.000	23.584	1,506,863
2024-07-02	24.850	25.220	24.270	24.510	24.085	1,741,060
2024-07-01	26.780	27.000	24.490	24.910	24.478	3,965,941
2024-06-28	26.600	27.500	26.360	26.970	26.503	1,697,004
2024-06-27	27.400	27.660	26.580	26.620	26.159	1,150,976
2024-06-26	27.220	27.610	26.690	27.600	27.122	1,994,781
2024-06-25	27.480	27.790	27.160	27.490	27.014	1,170,217
2024-06-24	27.990	28.650	27.500	27.500	27.023	2,571,980
2024-06-21	28.020	28.650	27.790	28.130	27.642	1,413,884
2024-06-20	28.480	29.080	28.190	28.250	27.760	2,021,758
2024-06-19	28.870	29.390	28.480	28.570	28.075	1,247,751
2024-06-18	28.960	29.250	28.740	29.090	28.586	1,400,707
2024-06-17	28.500	29.060	28.110	28.930	28.429	2,768,356
2024-06-14	29.330	29.440	28.270	28.720	28.222	2,901,477
2024-06-13	28.300	29.980	28.120	29.590	29.077	3,652,965
2024-06-12	27.850	28.920	27.850	28.320	27.829	1,886,157
2024-06-11	27.380	28.180	26.930	28.040	27.554	1,390,005
2024-06-07	28.450	28.450	27.300	27.680	27.200	1,713,098
2024-06-06	28.650	28.920	28.090	28.120	27.633	2,288,036
2024-06-05	28.700	29.180	28.080	28.550	28.055	2,284,065
2024-06-04	29.290	29.330	28.290	28.830	28.330	3,153,376
2024-06-03	28.900	30.200	28.820	29.340	28.831	3,942,323
2024-05-31	28.060	29.660	27.860	28.680	28.183	4,048,022
2024-05-30	27.240	28.100	27.210	27.820	27.338	1,316,154
2024-05-29	27.400	27.840	27.150	27.460	26.984	817,211
2024-05-28	27.370	28.300	26.900	27.580	27.102	1,618,773
2024-05-27	27.080	27.420	26.650	27.370	26.896	1,384,478
2024-05-24	27.700	28.050	26.940	27.140	26.670	1,411,527
2024-05-23	28.410	28.840	27.610	27.880	27.397	1,923,729
2024-05-22	28.090	29.280	28.090	28.490	27.996	3,011,218
2024-05-21	28.610	28.690	28.010	28.270	27.505	1,515,306
2024-05-20	28.440	28.960	28.060	28.610	27.836	2,465,297
2024-05-17	27.540	28.420	27.350	28.420	27.651	1,815,011
2024-05-16	28.010	28.310	27.500	27.640	26.892	2,228,384
2024-05-15	28.480	28.980	27.920	28.080	27.320	2,235,078
2024-05-14	27.510	29.180	27.510	28.680	27.904	4,757,826
2024-05-13	28.050	28.290	27.380	27.530	26.785	2,242,332
2024-05-10	28.990	28.990	28.000	28.090	27.330	2,245,127
2024-05-09	28.500	29.330	28.350	28.900	28.118	2,885,321
2024-05-08	28.240	28.900	28.170	28.450	27.680	2,770,969
2024-05-07	29.120	29.280	28.000	28.340	27.573	5,497,369
2024-05-06	29.090	29.950	28.910	29.350	28.556	3,601,140

← NewerPage 10 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.