Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.300	23.500	22.970	23.070	22.253	548,663
2023-02-03	23.530	23.760	23.040	23.300	22.475	662,418
2023-02-02	23.880	23.990	23.550	23.600	22.764	605,957
2023-02-01	23.680	24.090	23.200	23.780	22.938	794,825
2023-01-31	24.360	24.430	23.800	23.940	23.092	493,793
2023-01-30	23.710	24.480	23.710	24.150	23.295	1,090,880
2023-01-20	23.820	24.420	23.600	23.680	22.841	787,855
2023-01-19	23.640	23.810	23.380	23.650	22.812	592,578
2023-01-18	23.300	23.980	23.010	23.790	22.947	1,119,008
2023-01-17	22.800	23.580	22.800	23.450	22.619	903,786
2023-01-16	22.760	23.130	22.400	22.690	21.886	675,962
2023-01-13	23.200	23.200	22.350	22.510	21.713	521,214
2023-01-12	23.160	23.330	22.700	22.860	22.050	608,067
2023-01-11	23.230	23.230	22.610	22.730	21.925	791,639
2023-01-10	22.820	23.390	22.590	23.230	22.407	1,058,449
2023-01-09	23.010	23.330	22.680	22.980	22.166	1,392,445
2023-01-06	21.920	22.890	21.610	22.680	21.877	1,342,695
2023-01-05	21.690	22.220	21.640	21.930	21.153	474,690
2023-01-04	21.690	22.110	21.470	21.700	20.931	573,111
2023-01-03	20.610	21.920	20.510	21.810	21.037	896,137
2022-12-30	20.450	21.110	20.020	20.710	19.976	1,003,940
2022-12-29	20.480	20.540	20.010	20.060	19.349	475,082
2022-12-28	20.660	20.660	20.080	20.220	19.504	305,850
2022-12-27	20.200	20.870	20.110	20.490	19.764	559,960
2022-12-26	18.700	20.280	18.700	20.200	19.484	939,554
2022-12-23	19.090	19.340	18.650	18.870	18.202	542,951
2022-12-22	20.090	20.090	18.960	19.080	18.404	934,894
2022-12-21	20.420	20.530	19.870	20.050	19.340	442,702
2022-12-20	20.760	21.100	20.420	20.420	19.697	493,313
2022-12-19	21.350	21.490	20.500	20.970	20.227	811,931
2022-12-16	21.310	21.390	21.010	21.120	20.372	577,958
2022-12-15	21.120	21.580	21.030	21.480	20.719	283,853
2022-12-14	21.180	21.690	21.040	21.140	20.391	690,671
2022-12-13	22.000	22.000	21.270	21.300	20.546	629,278
2022-12-12	22.190	22.200	21.410	21.870	21.095	718,543
2022-12-09	21.920	22.350	21.600	21.880	21.105	1,120,594
2022-12-08	22.220	22.370	21.810	21.900	21.124	1,025,217
2022-12-07	22.670	22.950	22.130	22.290	21.500	866,316
2022-12-06	22.900	22.950	22.210	22.750	21.944	1,356,464
2022-12-05	24.090	24.120	22.720	22.990	22.176	2,705,750
2022-12-02	22.560	24.250	22.450	24.090	23.237	2,829,553
2022-12-01	22.900	23.260	22.530	22.560	21.761	1,010,159
2022-11-30	22.540	23.110	21.900	22.560	21.761	1,615,947
2022-11-29	21.880	22.180	21.100	22.180	21.394	1,525,143
2022-11-28	21.970	22.280	21.600	21.650	20.883	1,058,074
2022-11-25	23.000	23.130	22.160	22.250	21.462	1,586,349
2022-11-24	21.880	23.560	21.350	23.190	22.369	2,569,937
2022-11-23	21.500	22.000	20.840	21.580	20.816	1,088,259
2022-11-22	22.430	22.770	21.570	21.740	20.970	1,467,120
2022-11-21	22.600	23.470	22.000	22.770	21.963	2,060,734
2022-11-18	21.460	23.320	21.020	22.580	21.780	2,730,384
2022-11-17	21.920	21.920	21.200	21.470	20.709	732,181
2022-11-16	22.450	22.880	21.780	21.850	21.076	931,269
2022-11-15	21.880	22.690	21.520	22.530	21.732	1,010,088
2022-11-14	22.860	23.000	21.500	21.810	21.037	1,929,934
2022-11-11	23.490	23.750	22.370	22.830	22.021	1,793,634
2022-11-10	22.250	22.770	21.880	22.770	21.963	1,281,669
2022-11-09	22.530	22.550	22.030	22.200	21.414	551,907
2022-11-08	22.600	22.710	22.160	22.300	21.510	653,250
2022-11-07	22.800	23.090	22.110	22.680	21.877	1,657,293

← NewerPage 16 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.