Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.370	30.870	28.720	30.670	29.840	1,781,573
2024-01-24	31.760	31.760	29.240	30.480	29.655	1,107,924
2024-01-23	29.220	30.420	28.930	29.960	29.149	1,058,814
2024-01-22	31.790	32.480	29.330	29.340	28.546	1,416,889
2024-01-19	32.560	33.810	32.030	32.130	31.260	1,040,868
2024-01-18	32.530	32.550	31.060	32.330	31.455	1,197,392
2024-01-17	33.200	34.030	31.990	32.440	31.562	924,317
2024-01-16	32.620	33.300	32.500	33.150	32.253	650,379
2024-01-15	33.280	33.280	33.280	33.280	32.379	0
2024-01-12	33.540	33.800	33.010	33.280	32.379	708,458
2024-01-11	32.940	33.630	32.560	33.540	32.632	924,869
2024-01-10	33.100	33.870	32.680	32.860	31.971	703,815
2024-01-09	33.320	34.340	33.320	33.610	32.700	870,688
2024-01-08	34.640	34.800	33.300	33.330	32.428	985,074
2024-01-05	34.050	34.940	33.820	34.160	33.235	1,276,145
2024-01-04	35.330	35.480	33.900	34.050	33.128	1,408,780
2024-01-03	35.110	35.510	34.500	35.030	34.082	1,340,297
2024-01-02	36.080	36.360	35.080	35.150	34.199	1,047,744
2023-12-29	35.630	36.760	34.510	36.330	35.347	1,552,691
2023-12-28	35.800	36.600	35.000	35.900	34.928	1,537,395
2023-12-27	35.010	35.840	34.990	35.760	34.792	910,579
2023-12-26	37.370	37.500	34.900	35.430	34.471	841,663
2023-12-25	36.010	37.170	35.520	36.560	35.570	829,022
2023-12-22	36.790	37.760	36.200	36.480	35.493	1,117,105
2023-12-21	35.660	36.900	34.810	36.720	35.726	1,631,713
2023-12-20	36.560	37.020	35.730	36.010	35.035	857,081
2023-12-19	36.050	37.450	35.710	37.110	36.106	828,979
2023-12-18	36.490	37.360	36.030	36.730	35.736	1,182,501
2023-12-15	37.670	38.550	36.350	36.750	35.755	2,872,785
2023-12-14	40.730	40.830	37.620	37.700	36.680	2,417,131
2023-12-13	39.170	41.580	38.600	40.730	39.628	1,827,345
2023-12-12	40.370	41.100	38.780	39.170	38.110	1,131,100
2023-12-11	39.090	40.800	38.080	40.390	39.297	1,140,774
2023-12-08	38.700	40.270	38.660	39.650	38.577	1,296,561
2023-12-07	37.730	39.340	37.400	38.700	37.653	1,101,644
2023-12-06	37.990	39.100	37.890	37.970	36.942	905,441
2023-12-05	37.990	39.200	37.700	37.990	36.962	1,068,024
2023-12-04	38.200	38.560	37.610	38.340	37.302	990,609
2023-12-01	38.900	38.900	37.880	38.440	37.400	1,413,619
2023-11-30	40.070	40.970	38.100	39.000	37.944	1,359,193
2023-11-29	40.000	40.880	39.310	39.820	38.742	981,898
2023-11-28	39.410	40.820	39.370	39.740	38.664	1,097,035
2023-11-27	39.240	39.790	39.160	39.460	38.392	625,345
2023-11-24	40.480	40.500	39.090	39.240	38.178	1,049,836
2023-11-23	39.820	41.240	39.500	40.620	39.521	1,392,842
2023-11-22	42.040	42.580	40.110	40.270	39.180	1,985,922
2023-11-21	43.340	44.270	41.800	42.300	41.155	2,155,233
2023-11-20	41.200	45.000	40.870	43.800	42.614	3,005,237
2023-11-17	38.820	41.200	38.800	41.200	40.085	2,206,342
2023-11-16	40.600	40.600	38.500	38.790	37.740	1,505,701
2023-11-15	40.220	41.300	39.500	40.620	39.521	1,576,921
2023-11-14	39.080	41.090	38.500	40.390	39.297	2,355,654
2023-11-13	36.920	40.500	36.570	39.230	38.168	2,305,592
2023-11-10	36.100	37.640	35.550	37.160	36.154	1,336,747
2023-11-09	36.030	37.250	35.630	36.440	35.454	1,342,721
2023-11-08	36.990	36.990	35.560	36.100	35.123	1,837,089
2023-11-07	35.600	37.710	34.950	37.110	36.106	3,045,574
2023-11-06	34.550	35.700	34.100	35.400	34.442	1,926,338
2023-11-03	33.770	35.790	33.720	34.430	33.498	1,606,307
2023-11-02	34.290	34.570	32.880	32.890	32.000	852,457

← NewerPage 12 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.