Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.000	16.750	15.860	16.310	15.574	1,558,491
2022-05-10	15.600	16.190	15.260	16.050	15.326	1,139,173
2022-05-09	15.700	15.930	15.520	15.790	15.078	745,194
2022-05-06	15.400	15.800	15.320	15.730	15.020	917,495
2022-05-05	15.400	15.970	15.210	15.710	15.001	1,326,541
2022-04-29	15.050	15.660	14.830	15.440	14.743	1,007,896
2022-04-28	14.700	15.350	14.550	14.880	14.209	1,737,184
2022-04-27	13.710	14.750	13.320	14.710	14.046	1,446,147
2022-04-26	14.640	14.950	13.930	14.010	13.378	798,591
2022-04-25	15.340	15.340	14.440	14.480	13.827	734,977
2022-04-22	15.450	15.810	15.310	15.340	14.648	640,970
2022-04-21	16.180	16.330	15.520	15.650	14.944	823,621
2022-04-20	16.710	16.850	16.310	16.340	15.603	579,245
2022-04-19	16.450	17.170	16.260	16.780	16.023	1,054,753
2022-04-18	16.300	16.540	15.680	16.450	15.708	858,035
2022-04-15	16.250	16.250	15.820	16.000	15.278	621,925
2022-04-14	16.720	16.750	16.210	16.300	15.565	864,411
2022-04-13	16.990	17.050	16.550	16.550	15.803	397,325
2022-04-12	17.300	17.300	16.480	17.030	16.262	951,799
2022-04-11	18.010	18.050	16.990	17.060	16.290	1,099,025
2022-04-08	17.640	18.060	17.250	17.950	17.140	1,306,334
2022-04-07	18.110	18.460	17.350	17.380	16.596	1,005,499
2022-04-06	18.480	18.700	18.280	18.460	17.627	573,473
2022-04-01	18.010	18.680	18.000	18.480	17.646	476,099
2022-03-31	18.880	18.960	18.460	18.680	17.837	507,698
2022-03-30	18.290	18.600	18.000	18.560	17.723	691,904
2022-03-29	18.860	18.860	18.030	18.240	17.417	696,453
2022-03-28	19.200	19.270	18.440	18.630	17.789	773,795
2022-03-25	19.480	19.700	19.010	19.270	18.400	423,058
2022-03-24	19.900	19.930	19.320	19.400	18.525	514,540
2022-03-23	19.230	20.020	19.100	19.900	19.002	992,705
2022-03-22	19.350	19.600	18.910	19.090	18.229	467,590
2022-03-21	19.680	19.680	19.200	19.450	18.572	491,765
2022-03-18	19.500	19.800	19.200	19.410	18.534	582,122
2022-03-17	19.030	20.210	19.030	19.820	18.926	1,388,801
2022-03-16	18.420	19.310	17.710	19.010	18.152	1,498,870
2022-03-15	19.480	19.480	18.120	18.180	17.360	1,372,221
2022-03-14	20.480	20.480	19.300	19.340	18.467	1,446,915
2022-03-11	20.550	20.880	19.900	20.510	19.585	907,273
2022-03-10	21.640	21.640	20.740	20.910	19.966	675,322
2022-03-09	21.110	21.500	19.710	20.690	19.756	1,006,278
2022-03-08	21.200	21.530	20.680	20.800	19.861	864,989
2022-03-07	22.010	22.010	20.930	21.310	20.348	967,739
2022-03-04	22.630	22.630	21.760	21.830	20.845	1,204,391
2022-03-03	23.200	23.230	22.380	22.410	21.399	837,563
2022-03-02	22.610	23.170	22.520	22.960	21.924	813,279
2022-03-01	22.750	23.110	22.350	22.840	21.809	1,367,226
2022-02-28	22.380	22.590	21.640	22.450	21.437	968,856
2022-02-25	21.660	22.300	21.660	21.950	20.960	648,694
2022-02-24	21.940	22.120	21.160	21.510	20.539	1,064,538
2022-02-23	20.790	21.960	20.620	21.740	20.759	1,337,870
2022-02-22	20.660	20.980	20.500	20.600	19.670	673,893
2022-02-21	21.420	21.640	20.480	21.080	20.129	1,579,244
2022-02-18	21.750	22.010	21.300	21.420	20.453	1,038,568
2022-02-17	22.080	22.300	21.630	22.020	21.026	599,580
2022-02-16	21.840	22.180	21.650	22.010	21.017	572,225
2022-02-15	21.460	21.890	21.160	21.770	20.788	631,174
2022-02-14	21.320	21.600	21.040	21.320	20.358	535,711
2022-02-11	21.680	21.880	21.250	21.250	20.291	1,318,295
2022-02-10	22.760	23.000	21.400	21.800	20.816	2,473,060

← NewerPage 19 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.