Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	69.150	69.290	65.700	66.620	66.269	6,329,661
2026-04-22	68.200	69.690	67.500	69.430	69.065	4,474,286
2026-04-21	68.470	70.880	67.290	69.050	68.687	6,205,642
2026-04-20	69.250	70.400	67.910	68.700	68.339	4,588,372
2026-04-17	69.500	69.990	68.380	69.130	68.766	5,210,169
2026-04-16	72.940	73.000	69.640	70.610	70.238	7,838,521
2026-04-15	71.770	73.180	70.120	70.280	69.910	6,387,130
2026-04-14	68.870	72.570	68.120	70.880	70.507	6,317,564
2026-04-13	68.000	69.490	67.810	68.100	67.742	3,254,610
2026-04-10	68.540	70.900	67.800	68.690	68.329	4,460,534
2026-04-09	68.490	68.490	66.980	67.100	66.747	3,805,351
2026-04-08	66.200	69.410	66.070	69.330	68.965	4,958,652
2026-04-07	62.700	65.720	62.700	63.780	63.444	3,172,932
2026-04-03	65.000	65.260	63.000	63.280	62.947	3,194,191
2026-04-02	67.720	67.800	64.210	64.650	64.310	5,072,420
2026-04-01	68.260	69.100	67.680	68.070	67.712	3,989,648
2026-03-31	68.020	69.590	66.670	66.670	66.319	3,409,738
2026-03-30	68.000	68.800	67.100	68.000	67.642	4,188,112
2026-03-27	66.470	70.450	65.560	69.280	68.915	5,324,262
2026-03-26	68.100	69.800	67.010	67.380	67.025	4,598,877
2026-03-25	64.650	68.660	64.650	68.270	67.911	7,060,830
2026-03-24	65.650	65.980	62.620	64.400	64.061	3,520,029
2026-03-23	65.800	68.490	63.700	64.410	64.071	4,992,630
2026-03-20	68.340	69.150	66.690	66.690	66.339	3,760,025
2026-03-19	69.260	69.890	67.700	67.890	67.533	2,781,747
2026-03-18	70.000	70.780	69.500	70.620	70.248	2,097,141
2026-03-17	71.350	71.770	69.810	69.920	69.552	2,444,422
2026-03-16	71.500	71.870	69.020	70.980	70.607	3,230,541
2026-03-13	72.390	73.530	71.350	71.360	70.985	3,223,793
2026-03-12	74.900	75.300	72.520	72.900	72.516	3,155,776
2026-03-11	76.910	77.000	74.380	74.540	74.148	4,577,041
2026-03-10	76.760	76.880	75.120	76.520	76.117	5,299,318
2026-03-09	73.500	75.810	72.000	74.700	74.307	5,322,573
2026-03-06	74.200	77.050	74.080	75.810	75.411	5,096,351
2026-03-05	76.000	76.500	73.700	74.800	74.406	5,824,602
2026-03-04	75.800	77.280	74.610	74.840	74.446	5,143,516
2026-03-03	82.140	82.140	76.800	76.880	76.475	6,194,960
2026-03-02	83.500	84.000	80.380	81.610	81.181	7,272,011
2026-02-27	84.510	86.400	84.200	85.120	84.672	2,763,109
2026-02-26	86.000	86.860	84.200	85.520	85.070	3,100,814
2026-02-25	83.600	86.360	83.030	85.500	85.050	3,786,044
2026-02-24	88.880	88.980	82.710	83.750	83.309	5,729,345
2026-02-13	88.680	89.680	86.800	87.690	87.229	4,040,821
2026-02-12	86.700	92.660	86.600	90.200	89.725	4,884,042
2026-02-11	93.800	93.800	86.870	86.880	86.423	7,115,927
2026-02-10	91.960	95.500	91.670	94.150	93.655	4,896,956
2026-02-09	92.970	92.980	90.260	92.460	91.973	3,835,164
2026-02-06	88.370	94.600	87.000	91.460	90.979	5,495,694
2026-02-05	88.880	90.200	87.500	89.030	88.562	3,486,774
2026-02-04	90.500	91.590	87.520	89.210	88.741	4,227,350
2026-02-03	92.450	92.980	87.530	90.700	90.223	5,801,080
2026-02-02	94.000	96.450	90.170	90.170	89.696	5,453,594
2026-01-30	89.970	96.500	89.200	94.680	94.182	6,779,201
2026-01-29	93.180	94.290	90.020	90.190	89.715	5,157,481
2026-01-28	100.95	100.98	92.120	93.200	92.710	7,859,854
2026-01-27	98.980	101.20	95.880	100.67	100.14	6,849,534
2026-01-26	110.00	111.08	99.660	100.60	100.07	8,221,566
2026-01-23	107.69	113.58	105.69	111.00	110.42	7,071,391
2026-01-22	108.00	108.88	104.00	106.64	106.08	6,259,340
2026-01-21	100.18	109.45	99.190	108.28	107.71	10,931,155

← NewerPage 3 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.