Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.830	23.000	22.420	22.810	22.002	1,697,072
2022-11-03	22.580	23.070	22.260	22.590	21.790	1,408,127
2022-11-02	21.970	22.960	21.560	22.460	21.664	2,050,017
2022-11-01	20.660	21.680	20.370	21.680	20.912	1,672,449
2022-10-31	20.200	20.870	20.040	20.350	19.629	1,237,788
2022-10-28	21.110	21.470	19.980	20.070	19.359	2,460,987
2022-10-27	20.800	21.620	20.250	20.300	19.581	1,553,284
2022-10-26	21.190	21.190	20.410	20.830	20.092	1,219,803
2022-10-25	20.350	21.210	20.350	20.980	20.237	1,377,341
2022-10-24	20.750	21.730	20.570	20.810	20.073	1,438,362
2022-10-21	20.440	21.000	20.070	20.700	19.967	804,746
2022-10-20	20.660	20.670	19.720	20.240	19.523	1,185,417
2022-10-19	20.960	21.330	20.450	20.660	19.928	1,373,111
2022-10-18	20.400	21.230	20.150	20.900	20.160	1,645,691
2022-10-17	19.510	20.480	19.020	20.310	19.591	1,194,715
2022-10-14	19.000	19.390	18.700	19.200	18.520	942,955
2022-10-13	18.300	19.150	18.260	18.750	18.086	1,117,437
2022-10-12	17.500	18.300	17.200	18.300	17.652	897,134
2022-10-11	17.270	17.700	17.070	17.590	16.967	813,611
2022-10-10	17.820	17.820	17.020	17.020	16.417	646,231
2022-09-30	18.350	18.450	17.620	17.630	17.006	665,947
2022-09-29	18.190	18.570	18.070	18.340	17.690	820,039
2022-09-28	18.940	19.200	18.050	18.140	17.497	722,500
2022-09-27	18.700	19.260	18.270	18.990	18.317	792,640
2022-09-26	18.330	18.800	17.900	18.420	17.768	1,110,291
2022-09-23	18.930	19.120	17.910	18.240	17.594	951,087
2022-09-22	18.780	19.200	18.310	18.810	18.144	643,878
2022-09-21	19.250	19.280	18.540	18.780	18.115	938,616
2022-09-20	18.940	19.480	18.860	19.100	18.423	1,163,946
2022-09-19	19.100	20.100	18.510	18.720	18.057	1,879,911
2022-09-16	19.660	19.960	19.260	19.560	18.867	932,365
2022-09-15	20.500	20.570	19.420	19.630	18.935	1,561,787
2022-09-14	20.300	20.670	19.920	20.550	19.822	892,885
2022-09-13	20.360	20.830	20.120	20.530	19.803	884,381
2022-09-09	20.970	20.970	20.240	20.320	19.600	876,061
2022-09-08	21.440	21.780	20.890	20.910	20.169	1,166,925
2022-09-07	20.820	22.020	20.610	21.410	20.652	1,693,430
2022-09-06	20.250	20.960	20.140	20.830	20.092	1,521,299
2022-09-05	20.580	20.830	20.100	20.590	19.861	1,058,137
2022-09-02	20.250	20.750	19.910	20.360	19.639	1,009,847
2022-09-01	21.010	21.280	20.220	20.260	19.542	1,929,692
2022-08-31	22.220	22.270	20.950	21.060	20.314	2,430,183
2022-08-30	22.830	23.190	22.000	22.510	21.713	1,986,046
2022-08-29	21.970	22.920	21.160	22.510	21.713	1,734,214
2022-08-26	22.750	23.360	22.010	22.260	21.471	2,461,880
2022-08-25	22.840	23.080	21.900	22.360	21.568	2,789,408
2022-08-24	25.000	25.080	22.200	22.540	21.742	3,680,982
2022-08-23	23.750	25.350	23.750	24.720	23.844	2,200,108
2022-08-22	24.270	24.790	23.730	24.170	23.314	2,200,321
2022-08-19	25.850	25.980	24.450	24.800	23.922	3,612,975
2022-08-18	24.790	26.240	24.480	26.160	25.233	3,401,288
2022-08-17	24.420	25.330	24.100	24.550	23.680	2,554,548
2022-08-16	24.850	25.100	24.330	24.530	23.661	2,234,566
2022-08-15	23.000	25.140	22.980	24.660	23.786	3,753,676
2022-08-12	23.830	24.390	22.800	22.920	22.108	2,129,285
2022-08-11	24.070	24.390	23.490	23.800	22.957	1,708,300
2022-08-10	23.240	24.380	23.000	24.030	23.179	2,146,205
2022-08-09	23.120	23.820	22.880	23.410	22.581	2,176,004
2022-08-08	22.380	23.360	21.750	23.360	22.533	2,225,859
2022-08-05	22.640	22.700	21.780	22.280	21.491	1,968,478

← NewerPage 17 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.