Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.000	23.000	22.610	22.860	21.828	536,422
2022-02-08	22.600	22.980	22.300	22.780	21.752	1,231,019
2022-02-07	23.230	23.890	22.310	22.910	21.876	1,147,549
2022-01-28	23.260	23.900	22.800	23.020	21.981	808,430
2022-01-27	24.700	25.020	23.140	23.360	22.306	1,278,363
2022-01-26	25.050	25.720	24.300	24.890	23.767	859,237
2022-01-25	25.940	26.410	24.700	24.790	23.671	874,503
2022-01-24	26.400	26.400	25.160	26.120	24.941	924,163
2022-01-21	25.990	26.430	25.320	26.080	24.903	978,327
2022-01-20	27.450	27.450	25.860	26.060	24.884	1,827,689
2022-01-19	26.480	27.500	26.200	27.180	25.954	1,435,672
2022-01-18	26.330	27.600	26.100	26.800	25.591	2,115,253
2022-01-17	25.850	26.390	25.720	26.330	25.142	953,359
2022-01-14	26.000	26.390	25.750	26.070	24.894	894,821
2022-01-13	26.060	26.530	25.740	26.180	24.999	1,373,103
2022-01-12	26.400	26.570	25.540	26.290	25.104	1,565,704
2022-01-11	26.440	26.690	25.770	26.160	24.980	1,108,920
2022-01-10	25.470	26.470	25.220	26.290	25.104	1,257,123
2022-01-07	25.730	25.890	24.940	25.410	24.263	1,260,542
2022-01-06	26.070	26.070	25.400	25.790	24.626	841,298
2022-01-05	26.690	26.690	25.450	26.060	24.884	1,160,030
2022-01-04	26.900	27.250	25.820	26.810	25.600	1,774,739
2021-12-31	25.470	27.000	25.470	26.820	25.610	1,881,827
2021-12-30	25.260	25.820	25.100	25.630	24.473	699,049
2021-12-29	25.460	26.370	25.200	25.330	24.187	1,059,227
2021-12-28	24.170	25.610	24.170	25.410	24.263	1,388,416
2021-12-27	24.100	25.000	24.100	24.410	23.309	848,866
2021-12-24	25.950	25.980	24.200	24.320	23.223	1,920,258
2021-12-23	26.100	26.670	25.500	25.830	24.664	1,011,767
2021-12-22	26.770	27.210	26.200	26.400	25.209	982,022
2021-12-21	26.060	26.750	25.610	26.640	25.438	1,023,389
2021-12-20	26.400	26.600	25.940	26.050	24.875	1,043,101
2021-12-17	26.880	28.240	26.880	27.180	25.954	1,366,422
2021-12-16	27.210	27.520	26.800	27.240	26.011	1,635,490
2021-12-15	26.120	27.860	26.010	27.100	25.877	2,525,272
2021-12-14	25.130	26.330	24.980	26.190	25.008	1,829,646
2021-12-13	25.470	25.900	24.900	25.220	24.082	1,437,946
2021-12-10	25.000	25.450	24.760	25.230	24.092	1,344,658
2021-12-09	25.500	25.500	24.810	25.120	23.986	1,260,189
2021-12-08	25.620	25.700	25.120	25.480	24.330	1,046,049
2021-12-07	25.600	25.600	24.800	25.370	24.225	1,782,600
2021-12-06	26.700	27.150	25.200	25.260	24.120	3,514,239
2021-12-03	26.810	27.290	26.310	26.730	25.524	1,806,179
2021-12-02	27.880	28.040	26.700	26.800	25.591	2,569,674
2021-12-01	27.500	28.650	27.420	28.000	26.737	3,008,362
2021-11-30	27.500	28.380	27.340	27.580	26.335	5,032,532
2021-11-29	26.220	27.380	26.170	27.060	25.839	4,280,545
2021-11-26	27.100	27.550	26.370	26.370	25.180	5,151,595
2021-11-25	29.170	29.850	27.080	27.190	25.963	7,049,554
2021-11-24	32.500	32.720	29.130	29.900	28.551	10,306,291
2021-11-23	31.000	31.320	29.000	31.320	29.907	7,128,379
2021-11-22	25.260	26.440	25.260	26.100	24.922	2,170,745
2021-11-19	25.560	25.970	24.970	25.110	23.977	1,782,513
2021-11-18	26.050	26.050	25.320	25.500	24.349	1,406,244
2021-11-17	24.400	26.100	24.100	26.030	24.855	2,120,918
2021-11-16	25.300	25.300	24.490	24.490	23.385	1,557,548
2021-11-15	25.240	25.690	24.820	25.220	24.082	1,962,309
2021-11-12	24.320	25.430	24.110	25.100	23.967	1,748,488
2021-11-11	24.300	24.790	23.800	24.420	23.318	1,518,299
2021-11-10	23.740	24.470	23.700	24.340	23.242	1,165,521

← NewerPage 20 of 21 · 1,219 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.