Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.650	29.700	28.400	28.800	28.020	4,725,782
2024-04-29	27.790	28.900	27.790	28.530	27.758	4,936,852
2024-04-26	27.630	27.850	27.050	27.200	26.464	3,122,179
2024-04-25	27.750	27.840	27.300	27.320	26.581	2,051,616
2024-04-24	27.480	28.170	27.080	27.850	27.096	2,933,920
2024-04-23	26.900	27.590	26.520	27.200	26.464	3,038,212
2024-04-22	26.900	27.330	26.250	26.690	25.968	1,628,010
2024-04-19	27.000	27.580	26.710	27.140	26.405	2,683,379
2024-04-18	26.500	27.960	26.050	27.300	26.561	5,200,684
2024-04-17	25.350	26.870	25.250	26.840	26.114	5,288,694
2024-04-16	24.660	25.610	23.630	24.680	24.012	4,279,197
2024-04-15	25.260	25.880	23.970	24.620	23.954	3,423,864
2024-04-12	25.910	26.240	25.330	25.350	24.664	1,988,055
2024-04-11	25.580	26.530	25.520	25.830	25.131	2,566,020
2024-04-10	27.290	27.540	25.850	25.920	25.218	2,747,970
2024-04-09	26.680	27.850	26.680	27.310	26.571	2,686,475
2024-04-08	26.910	27.490	26.210	26.910	26.182	2,998,436
2024-04-03	27.230	27.360	26.070	26.900	26.172	3,297,243
2024-04-02	27.660	27.740	27.030	27.330	26.590	2,164,743
2024-04-01	27.310	28.220	26.880	27.660	26.911	4,348,016
2024-03-29	27.290	27.540	26.270	27.030	26.298	2,071,114
2024-03-28	27.250	28.220	27.000	27.200	26.464	4,376,795
2024-03-27	27.860	28.300	26.810	27.230	26.493	3,835,909
2024-03-26	29.010	30.000	27.290	28.140	27.378	7,132,489
2024-03-25	30.170	31.350	29.810	29.900	29.091	2,636,566
2024-03-22	30.900	30.900	30.000	30.190	29.373	1,928,497
2024-03-21	30.500	31.490	30.500	31.000	30.161	2,635,940
2024-03-20	31.310	31.810	30.180	30.730	29.898	3,013,722
2024-03-19	32.660	32.790	31.480	31.660	30.803	3,047,988
2024-03-18	33.300	33.500	32.250	33.160	32.262	3,943,469
2024-03-15	31.400	33.650	31.400	33.400	32.496	3,063,921
2024-03-14	31.830	32.980	31.210	31.760	30.900	1,870,992
2024-03-13	32.200	32.780	31.740	31.840	30.978	1,742,986
2024-03-12	31.700	32.780	31.520	32.340	31.465	2,828,123
2024-03-11	30.640	31.720	30.300	31.580	30.725	1,707,704
2024-03-08	30.490	31.160	30.110	30.940	30.103	1,514,231
2024-03-07	31.680	32.200	30.320	30.790	29.957	2,054,732
2024-03-06	30.510	31.890	30.380	31.330	30.482	2,794,464
2024-03-05	32.360	32.360	30.780	30.900	30.064	1,870,437
2024-03-04	31.840	32.580	30.610	32.370	31.494	2,495,908
2024-03-01	31.980	32.190	31.300	31.700	30.842	2,646,989
2024-02-29	30.300	32.100	30.300	32.040	31.173	2,619,357
2024-02-28	33.800	33.800	30.880	31.100	30.258	3,976,885
2024-02-27	33.520	34.050	32.400	33.980	33.060	3,831,968
2024-02-26	33.650	36.990	33.000	34.200	33.274	3,939,351
2024-02-23	30.060	32.350	30.060	32.200	31.328	4,004,441
2024-02-22	29.200	30.060	29.200	29.800	28.993	1,533,445
2024-02-21	28.000	30.500	27.500	29.650	28.847	3,195,787
2024-02-20	28.150	28.720	27.610	28.640	27.865	2,015,840
2024-02-19	28.600	29.890	27.810	28.150	27.388	3,426,096
2024-02-08	24.610	28.500	24.610	28.000	27.242	4,071,283
2024-02-07	25.910	26.980	24.360	24.770	24.100	2,310,091
2024-02-06	23.880	27.210	22.360	26.170	25.462	2,559,289
2024-02-05	24.700	24.920	22.550	24.000	23.350	2,290,038
2024-02-02	26.200	26.640	24.000	24.970	24.294	1,848,729
2024-02-01	25.520	26.910	25.520	25.920	25.218	1,627,136
2024-01-31	27.900	28.410	26.300	26.330	25.617	1,354,052
2024-01-30	28.760	29.290	27.800	27.920	27.164	1,173,141
2024-01-29	29.160	29.700	28.360	28.520	27.748	1,234,342
2024-01-26	30.670	30.970	29.100	29.360	28.565	1,391,331

← NewerPage 11 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.