Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.390	22.800	21.890	22.640	21.838	2,019,690
2022-08-03	23.890	24.190	22.000	22.360	21.568	3,728,412
2022-08-02	23.800	24.380	22.920	23.740	22.899	2,768,633
2022-08-01	24.210	24.750	23.400	24.440	23.574	2,869,560
2022-07-29	23.510	24.320	23.100	24.210	23.352	2,828,688
2022-07-28	22.440	23.850	22.360	23.430	22.600	3,094,116
2022-07-27	21.430	22.490	21.250	22.350	21.558	1,547,820
2022-07-26	21.150	21.440	20.600	21.430	20.671	925,278
2022-07-25	21.890	22.080	21.060	21.120	20.372	1,144,181
2022-07-22	21.920	22.140	21.560	21.790	21.018	881,682
2022-07-21	21.330	22.660	21.330	21.840	21.066	1,521,273
2022-07-20	21.920	22.190	21.480	21.600	20.835	1,414,876
2022-07-19	22.000	22.940	21.760	21.780	21.009	1,828,571
2022-07-18	21.690	22.280	21.160	21.980	21.201	1,735,186
2022-07-15	21.500	21.970	21.200	21.690	20.922	1,754,265
2022-07-14	20.510	21.880	20.230	21.360	20.603	1,964,149
2022-07-13	19.550	20.530	19.270	20.510	19.783	2,041,148
2022-07-12	19.890	20.190	19.160	19.280	18.597	1,164,832
2022-07-11	20.250	20.280	19.620	19.890	19.185	1,008,015
2022-07-08	21.100	21.120	20.350	20.450	19.726	1,185,089
2022-07-07	20.560	21.140	19.850	21.050	20.304	1,692,778
2022-07-06	19.920	20.800	19.650	20.560	19.832	1,973,529
2022-07-05	20.850	20.850	19.580	19.920	19.214	1,362,161
2022-07-04	19.690	20.820	19.430	20.800	20.063	2,107,367
2022-07-01	20.150	20.420	19.650	19.750	19.050	1,153,595
2022-06-30	19.930	20.500	19.500	20.350	19.629	1,769,120
2022-06-29	21.230	21.490	19.660	19.830	19.128	2,053,261
2022-06-28	20.030	21.520	19.730	21.180	20.430	2,011,459
2022-06-27	19.990	20.880	19.880	20.030	19.320	2,175,691
2022-06-24	19.620	19.980	19.510	19.840	19.137	996,727
2022-06-23	19.100	19.670	19.000	19.630	18.935	998,306
2022-06-22	19.460	19.540	19.000	19.040	18.366	705,811
2022-06-21	19.500	19.980	19.210	19.640	18.944	1,283,955
2022-06-20	19.010	19.960	19.010	19.680	18.983	1,226,725
2022-06-17	18.800	19.120	18.520	19.120	18.443	993,398
2022-06-16	18.380	19.260	18.200	18.920	18.250	1,406,873
2022-06-15	18.110	18.620	18.050	18.150	17.507	1,065,490
2022-06-14	18.580	18.640	17.680	18.290	17.642	1,092,241
2022-06-13	18.410	18.880	18.330	18.710	18.047	1,141,069
2022-06-10	18.280	18.880	18.180	18.680	18.018	962,256
2022-06-09	19.260	19.280	18.160	18.350	17.700	1,290,452
2022-06-08	19.220	19.870	18.620	19.130	18.452	1,634,369
2022-06-07	20.200	20.370	19.170	19.620	18.925	1,628,273
2022-06-06	19.270	20.140	19.270	19.930	19.224	2,708,131
2022-06-02	17.400	19.300	17.400	19.020	18.346	2,369,637
2022-06-01	17.320	18.200	17.130	17.900	17.266	1,582,912
2022-05-31	16.730	17.540	16.410	17.500	16.710	1,135,143
2022-05-30	16.700	16.800	16.300	16.800	16.042	605,975
2022-05-27	16.780	16.880	16.300	16.600	15.851	622,687
2022-05-26	16.950	16.990	16.450	16.630	15.880	1,046,795
2022-05-25	16.380	17.060	16.160	16.910	16.147	1,311,476
2022-05-24	17.070	17.180	16.300	16.330	15.593	906,177
2022-05-23	16.900	17.110	16.710	16.990	16.223	938,475
2022-05-20	16.890	17.190	16.740	16.900	16.137	873,113
2022-05-19	16.490	17.070	16.410	16.890	16.128	824,175
2022-05-18	16.750	16.980	16.700	16.760	16.004	731,518
2022-05-17	16.970	16.970	16.560	16.750	15.994	1,001,524
2022-05-16	16.920	17.150	16.620	16.800	16.042	856,469
2022-05-13	16.520	16.820	16.400	16.650	15.899	1,080,806
2022-05-12	16.180	16.850	16.000	16.520	15.775	1,651,513

← NewerPage 18 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.