Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	45.000	45.740	44.030	44.350	44.350	3,824,285
2026-07-21	44.400	46.180	43.090	45.430	45.430	5,484,759
2026-07-20	47.000	47.380	42.560	44.400	44.400	6,964,034
2026-07-17	48.710	49.780	45.900	46.600	46.600	6,359,456
2026-07-16	50.000	51.110	48.860	49.230	49.230	4,356,422
2026-07-15	51.960	52.220	50.110	50.580	50.580	4,929,270
2026-07-14	51.700	52.210	49.180	51.800	51.800	5,070,726
2026-07-13	53.940	54.190	51.470	51.720	51.720	5,879,398
2026-07-10	53.680	58.220	53.000	54.690	54.690	7,598,144
2026-07-09	53.640	53.970	51.400	53.450	53.450	5,676,294
2026-07-08	56.000	57.500	53.370	53.590	53.590	8,066,691
2026-07-07	59.090	61.970	57.330	57.570	57.570	8,307,658
2026-07-06	59.660	63.910	59.080	59.860	59.860	11,895,190
2026-07-03	56.350	62.800	55.600	61.500	61.500	15,296,092
2026-07-02	54.000	57.260	53.660	55.300	55.300	9,425,643
2026-07-01	52.570	55.440	51.890	54.130	54.130	7,321,964
2026-06-30	49.820	53.200	49.820	52.450	52.450	6,650,261
2026-06-29	49.600	49.860	47.550	48.850	48.850	6,187,291
2026-06-26	52.250	52.250	49.190	49.190	49.190	7,297,784
2026-06-25	54.000	54.630	52.000	52.250	52.250	6,333,003
2026-06-24	54.080	55.230	52.900	54.130	54.130	6,469,479
2026-06-23	57.320	57.320	54.230	54.680	54.680	6,390,045
2026-06-22	59.470	59.750	55.370	56.950	56.950	6,352,226
2026-06-18	59.000	60.730	57.560	59.730	59.730	6,633,775
2026-06-17	59.360	60.000	58.060	58.300	58.300	4,218,319
2026-06-16	59.520	60.280	58.810	59.330	59.330	4,705,764
2026-06-15	59.140	59.990	58.130	59.440	59.440	4,924,202
2026-06-12	58.120	61.180	57.670	59.200	59.200	7,772,531
2026-06-11	59.100	59.510	56.370	57.700	57.700	6,408,725
2026-06-10	64.000	64.510	59.060	59.750	59.750	7,068,461
2026-06-09	65.750	65.790	63.010	64.670	64.670	4,934,258
2026-06-08	63.660	68.500	63.380	65.440	65.440	6,988,041
2026-06-05	64.380	69.880	60.690	66.510	66.160	10,184,313
2026-06-04	63.830	66.880	63.010	64.380	64.041	4,743,632
2026-06-03	64.400	67.270	63.830	64.540	64.200	5,263,777
2026-06-02	65.480	67.000	64.090	64.910	64.568	5,414,246
2026-06-01	67.490	69.360	64.570	64.790	64.449	6,166,048
2026-05-29	73.300	73.790	67.010	67.500	67.145	7,084,042
2026-05-28	76.000	76.120	71.720	73.170	72.785	7,367,314
2026-05-27	79.000	80.240	75.280	75.890	75.491	8,563,319
2026-05-26	80.480	82.750	79.300	80.470	80.047	8,627,490
2026-05-25	83.160	83.260	78.510	78.960	78.545	12,782,896
2026-05-22	83.540	85.680	81.700	85.400	84.951	10,651,034
2026-05-21	81.000	87.250	79.180	84.240	83.797	14,287,709
2026-05-20	76.600	82.420	75.880	81.590	81.161	11,748,670
2026-05-19	76.590	80.360	76.520	78.100	77.689	9,777,576
2026-05-18	75.570	78.410	74.500	76.940	76.535	10,802,351
2026-05-15	69.000	78.900	68.520	75.560	75.162	14,955,413
2026-05-14	72.090	72.900	68.880	68.880	68.518	4,547,164
2026-05-13	71.760	72.530	70.660	71.710	71.333	5,099,913
2026-05-12	73.660	74.350	72.010	72.480	72.099	5,062,218
2026-05-11	73.950	74.240	72.210	73.230	72.845	6,574,956
2026-05-08	72.570	75.840	72.210	74.240	73.849	9,163,289
2026-05-07	70.780	73.730	69.910	72.980	72.596	7,090,001
2026-05-06	68.000	71.880	67.600	70.700	70.328	6,389,832
2026-04-30	65.880	69.000	65.300	68.240	67.881	5,349,752
2026-04-29	63.800	66.500	63.670	65.730	65.384	2,993,941
2026-04-28	66.280	66.280	63.860	64.210	63.872	3,697,532
2026-04-27	65.980	67.600	64.510	66.840	66.488	4,124,481
2026-04-24	65.500	66.990	65.150	65.920	65.573	3,688,481

← NewerPage 2 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.