Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.280	32.560	31.400	31.750	30.891	1,184,655
2023-07-31	31.720	32.470	31.220	31.840	30.978	2,008,578
2023-07-28	32.090	32.090	31.220	31.470	30.618	1,463,436
2023-07-27	32.900	33.160	31.850	32.030	31.163	1,508,718
2023-07-26	33.500	33.510	32.200	32.870	31.980	1,521,724
2023-07-25	33.970	34.100	33.090	33.400	32.496	1,344,816
2023-07-24	32.970	33.840	32.880	33.730	32.817	1,267,825
2023-07-21	34.490	34.680	33.000	33.310	32.408	1,774,755
2023-07-20	34.280	34.730	33.680	33.770	32.856	1,106,894
2023-07-19	34.650	34.710	33.910	34.280	33.352	1,483,542
2023-07-18	35.060	35.420	34.080	34.560	33.625	2,106,126
2023-07-17	34.800	35.590	34.340	35.050	34.101	2,328,250
2023-07-14	35.380	36.180	34.500	34.700	33.761	2,012,064
2023-07-13	34.540	35.170	34.110	34.880	33.936	2,178,729
2023-07-12	36.120	36.120	34.500	34.710	33.771	2,417,320
2023-07-11	36.430	36.530	35.500	35.930	34.958	2,529,745
2023-07-10	37.880	38.280	36.010	36.130	35.152	3,837,747
2023-07-07	39.040	39.300	37.730	38.150	37.117	2,537,793
2023-07-06	38.780	40.280	38.600	39.400	38.334	2,787,242
2023-07-05	39.450	40.490	38.560	38.780	37.730	2,233,113
2023-07-04	37.800	40.150	37.800	39.170	38.110	3,240,176
2023-07-03	40.420	40.600	37.850	38.170	37.137	4,284,630
2023-06-30	40.810	40.870	39.400	39.980	38.898	3,828,346
2023-06-29	39.290	43.310	38.360	40.800	39.696	5,046,114
2023-06-28	39.420	39.500	37.000	38.860	37.808	3,434,161
2023-06-27	39.230	39.790	36.700	38.460	37.419	4,365,901
2023-06-26	39.780	40.340	38.370	39.120	38.061	4,434,298
2023-06-21	39.200	40.970	38.390	39.790	38.713	7,983,268
2023-06-20	36.070	39.610	35.110	38.330	37.293	7,579,596
2023-06-19	33.060	36.880	32.340	36.320	35.337	6,503,734
2023-06-16	31.450	33.900	31.160	32.970	32.078	5,376,434
2023-06-15	29.100	32.690	28.760	31.450	30.599	4,041,457
2023-06-14	28.920	29.080	28.370	28.830	28.050	872,693
2023-06-13	28.750	29.290	28.530	29.180	28.390	1,004,457
2023-06-12	28.310	29.020	28.020	28.880	28.098	950,143
2023-06-09	27.940	28.540	27.360	28.380	27.612	1,416,759
2023-06-08	28.820	28.880	27.610	27.820	27.067	1,354,693
2023-06-07	28.590	28.930	28.370	28.500	27.729	990,761
2023-06-06	29.740	29.740	28.300	28.620	27.845	1,978,918
2023-06-05	29.100	30.350	28.600	29.910	29.100	1,819,065
2023-06-02	28.950	29.480	28.670	29.210	28.419	1,609,718
2023-06-01	29.760	29.950	28.780	28.960	27.934	1,930,835
2023-05-31	29.700	30.000	29.280	29.860	28.802	1,398,813
2023-05-30	29.500	30.270	29.130	29.670	28.619	1,699,801
2023-05-29	30.170	30.470	28.960	30.030	28.966	1,639,705
2023-05-26	30.190	30.400	29.470	29.820	28.764	1,884,027
2023-05-25	29.800	31.750	29.600	30.280	29.207	2,600,684
2023-05-24	29.600	30.520	29.500	29.800	28.744	2,478,078
2023-05-23	30.860	31.300	30.290	30.470	29.391	2,120,781
2023-05-22	31.900	31.950	30.810	30.930	29.834	3,467,697
2023-05-19	29.250	32.300	29.250	32.040	30.905	5,699,331
2023-05-18	29.840	31.080	29.160	29.370	28.330	3,814,148
2023-05-17	29.100	29.860	28.110	29.860	28.802	4,219,545
2023-05-16	27.900	30.650	27.610	29.910	28.850	5,434,548
2023-05-15	26.990	27.750	26.180	27.460	26.487	2,448,541
2023-05-12	27.010	27.510	26.220	27.000	26.044	1,459,785
2023-05-11	26.650	27.350	26.450	26.910	25.957	1,386,813
2023-05-10	25.450	27.070	25.450	26.600	25.658	1,153,991
2023-05-09	27.100	27.100	25.810	25.830	24.915	1,124,860
2023-05-08	27.540	27.760	26.350	26.900	25.947	1,801,471

← NewerPage 14 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.