Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.530	28.120	26.550	27.500	26.526	2,359,284
2023-05-04	27.610	27.960	26.160	27.770	26.786	3,054,017
2023-04-28	26.990	27.300	26.200	27.200	26.236	2,043,207
2023-04-27	26.260	26.690	25.770	26.480	25.542	1,591,738
2023-04-26	25.780	26.460	25.620	26.240	25.311	1,737,192
2023-04-25	26.780	27.020	25.360	25.750	24.838	1,734,719
2023-04-24	26.560	27.460	26.300	26.740	25.793	2,605,107
2023-04-21	26.870	27.690	26.010	26.200	25.272	2,235,649
2023-04-20	27.870	27.880	26.120	27.130	26.169	3,404,753
2023-04-19	26.700	28.280	26.660	27.640	26.661	2,697,267
2023-04-18	26.570	27.170	25.900	26.830	25.880	2,026,015
2023-04-17	26.180	27.500	26.180	26.760	25.812	2,858,436
2023-04-14	25.810	26.480	25.360	26.300	25.368	2,711,465
2023-04-13	26.460	27.290	25.700	25.810	24.896	4,573,629
2023-04-12	24.500	27.500	24.500	27.000	26.044	6,636,952
2023-04-11	23.840	23.840	22.960	23.100	22.282	797,805
2023-04-10	24.000	24.340	23.550	23.650	22.812	828,323
2023-04-07	23.490	24.760	23.190	23.920	23.073	1,306,850
2023-04-06	23.460	23.780	22.710	23.400	22.571	936,754
2023-04-04	24.150	24.250	23.430	23.460	22.629	963,635
2023-04-03	23.780	24.490	23.770	24.270	23.410	1,181,243
2023-03-31	23.010	23.790	22.900	23.770	22.928	1,060,006
2023-03-30	23.550	23.690	23.080	23.200	22.378	889,258
2023-03-29	23.830	24.030	23.350	23.550	22.716	970,271
2023-03-28	23.320	23.920	23.210	23.790	22.947	1,638,945
2023-03-27	23.250	23.580	23.020	23.290	22.465	967,621
2023-03-24	22.120	23.470	22.060	23.270	22.446	1,681,132
2023-03-23	22.160	22.500	22.030	22.250	21.462	729,840
2023-03-22	22.850	22.850	22.200	22.280	21.491	772,907
2023-03-21	22.180	22.550	21.980	22.470	21.674	877,970
2023-03-20	21.920	22.360	21.540	22.260	21.471	1,234,093
2023-03-17	21.680	22.480	21.610	21.720	20.951	1,431,018
2023-03-16	22.230	22.350	21.400	21.460	20.700	909,013
2023-03-15	21.880	22.600	21.880	22.300	21.510	1,247,336
2023-03-14	22.650	22.650	21.420	21.790	21.018	1,775,147
2023-03-13	22.620	22.820	22.200	22.450	21.655	1,305,193
2023-03-10	23.050	23.280	22.450	22.780	21.973	1,595,797
2023-03-09	23.820	23.870	23.100	23.350	22.523	2,163,830
2023-03-08	24.220	24.440	23.560	23.760	22.918	2,095,005
2023-03-07	25.210	25.490	24.250	24.280	23.420	2,837,168
2023-03-06	25.880	26.180	24.780	25.500	24.597	5,219,069
2023-03-03	24.650	27.280	24.650	26.380	25.446	6,527,369
2023-03-02	23.300	25.680	23.160	24.900	24.018	4,013,889
2023-03-01	23.500	23.690	23.020	23.350	22.523	1,641,637
2023-02-28	23.750	24.170	23.290	23.490	22.658	1,055,738
2023-02-27	23.930	24.500	23.240	23.750	22.909	1,317,221
2023-02-24	24.080	24.080	23.500	23.800	22.957	788,329
2023-02-23	24.000	24.550	23.600	24.030	23.179	1,286,014
2023-02-22	23.060	24.280	22.860	23.990	23.140	1,868,526
2023-02-21	23.450	23.450	22.920	22.980	22.166	620,561
2023-02-20	22.650	23.090	22.200	23.000	22.185	660,036
2023-02-17	22.850	23.090	22.390	22.650	21.848	719,248
2023-02-16	24.050	24.090	22.780	22.850	22.041	1,122,534
2023-02-15	24.380	24.850	24.000	24.150	23.295	1,080,638
2023-02-14	23.940	24.720	23.690	24.630	23.758	1,026,655
2023-02-13	23.260	24.250	22.960	23.940	23.092	951,318
2023-02-10	23.810	24.090	22.920	23.170	22.349	717,317
2023-02-09	23.310	23.920	23.200	23.920	23.073	604,256
2023-02-08	23.280	24.020	23.280	23.530	22.697	600,683
2023-02-07	23.070	23.750	22.690	23.650	22.812	970,439

← NewerPage 15 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.