Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34.610	35.610	34.290	34.290	33.362	965,033
2023-10-31	34.420	35.290	33.600	34.980	34.033	1,621,946
2023-10-30	33.630	34.900	32.900	34.370	33.440	1,555,349
2023-10-27	33.220	34.320	32.450	34.020	33.099	1,291,196
2023-10-26	32.390	33.300	32.100	33.070	32.175	924,953
2023-10-25	32.670	34.090	32.670	32.840	31.951	1,453,128
2023-10-24	33.430	33.970	32.210	32.670	31.786	1,274,721
2023-10-23	33.770	34.520	32.780	33.400	32.496	1,746,506
2023-10-20	33.360	34.400	33.010	34.180	33.255	1,709,494
2023-10-19	32.980	34.270	32.910	33.280	32.379	1,616,669
2023-10-18	33.600	33.760	32.660	33.250	32.350	1,575,796
2023-10-17	34.860	34.860	32.750	33.890	32.973	2,227,194
2023-10-16	34.200	35.150	33.770	34.860	33.916	2,003,805
2023-10-13	34.180	34.860	33.720	34.600	33.664	2,433,507
2023-10-12	35.660	36.000	33.800	34.300	33.372	2,921,074
2023-10-11	35.910	36.880	35.100	35.620	34.656	1,771,252
2023-10-10	36.700	37.120	35.300	35.860	34.889	2,460,498
2023-10-09	34.450	37.990	33.450	36.970	35.969	4,764,690
2023-09-28	35.940	35.940	34.290	34.440	33.508	2,054,480
2023-09-27	35.630	36.480	35.330	35.580	34.617	2,512,193
2023-09-26	35.800	36.590	34.650	36.000	35.026	3,619,668
2023-09-25	34.030	36.380	34.030	35.860	34.889	4,166,460
2023-09-22	32.170	34.060	31.910	33.950	33.031	2,078,868
2023-09-21	32.770	33.020	32.200	32.300	31.426	1,236,245
2023-09-20	33.640	34.390	32.550	32.770	31.883	2,427,888
2023-09-19	35.390	35.720	33.660	33.720	32.807	1,568,424
2023-09-18	34.870	36.580	34.260	35.210	34.257	3,426,782
2023-09-15	33.000	34.750	32.860	34.320	33.391	2,861,300
2023-09-14	33.450	33.790	32.670	33.220	32.321	2,523,040
2023-09-13	33.560	33.560	32.550	33.190	32.292	2,075,785
2023-09-12	33.590	34.420	33.130	33.700	32.788	3,023,432
2023-09-11	35.470	35.480	33.150	33.500	32.593	4,295,983
2023-09-08	35.100	36.780	34.600	35.430	34.471	5,528,738
2023-09-07	36.680	36.850	34.990	35.760	34.792	4,936,673
2023-09-06	36.470	37.300	35.940	36.940	35.940	3,738,356
2023-09-05	34.850	38.130	34.390	36.620	35.629	8,261,058
2023-09-04	34.100	34.960	33.140	34.780	33.839	5,102,461
2023-09-01	34.150	34.700	32.600	33.620	32.710	2,588,047
2023-08-31	35.000	35.180	34.020	34.310	33.381	2,767,944
2023-08-30	34.150	35.140	33.720	34.970	34.023	4,633,421
2023-08-29	29.000	34.960	28.990	34.050	33.128	5,305,871
2023-08-28	32.800	32.800	28.960	29.140	28.351	1,895,455
2023-08-25	30.870	30.950	29.630	29.870	29.062	1,354,979
2023-08-24	31.720	31.720	30.080	30.780	29.947	2,023,360
2023-08-23	31.860	32.590	30.840	31.160	30.317	2,051,888
2023-08-22	31.870	32.250	30.860	31.850	30.988	1,872,937
2023-08-21	33.230	34.100	31.330	31.640	30.784	3,584,527
2023-08-18	33.720	34.790	33.550	33.660	32.749	3,539,964
2023-08-17	31.000	34.970	30.740	33.330	32.428	4,149,009
2023-08-16	30.780	32.080	30.580	30.620	29.791	1,563,994
2023-08-15	32.020	32.170	30.690	30.890	30.054	1,167,211
2023-08-14	31.190	31.900	30.900	31.680	30.823	1,199,108
2023-08-11	32.370	32.760	31.590	31.670	30.813	1,040,133
2023-08-10	32.670	32.880	32.300	32.370	31.494	705,852
2023-08-09	32.540	33.000	32.140	32.650	31.766	1,075,365
2023-08-08	32.920	33.440	32.410	32.640	31.757	1,064,114
2023-08-07	33.240	33.760	32.330	32.920	32.029	2,364,777
2023-08-04	32.100	33.550	31.700	33.480	32.574	2,417,211
2023-08-03	32.360	32.860	31.600	32.140	31.270	1,460,910
2023-08-02	31.810	32.980	31.240	32.220	31.348	1,767,367

← NewerPage 13 of 21 · 1,212 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.