Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	100.18	109.45	99.190	108.28	107.71	10,931,155
2026-01-20	104.00	105.88	98.010	99.850	99.325	6,161,036
2026-01-19	99.960	108.00	96.800	103.20	102.66	7,733,249
2026-01-16	96.890	103.00	96.890	98.830	98.310	7,185,389
2026-01-15	97.340	99.610	94.610	96.180	95.674	5,081,045
2026-01-14	105.00	106.44	98.100	99.220	98.698	8,457,405
2026-01-13	103.89	106.61	101.12	106.03	105.47	9,247,062
2026-01-12	97.580	107.38	93.000	103.85	103.30	10,705,661
2026-01-09	95.860	100.00	94.500	98.570	98.051	8,257,992
2026-01-08	95.400	96.820	93.500	94.570	94.072	5,304,989
2026-01-07	92.510	99.000	92.510	96.060	95.555	6,746,572
2026-01-06	98.310	99.990	94.360	95.800	95.296	6,323,371
2026-01-05	97.890	99.800	97.000	98.050	97.534	6,191,928
2025-12-31	100.07	101.00	97.120	98.880	98.360	8,702,457
2025-12-30	92.750	103.55	92.000	103.55	103.01	12,394,563
2025-12-29	90.000	95.700	88.300	93.450	92.958	10,142,359
2025-12-26	84.700	95.300	84.550	90.500	90.024	10,516,932
2025-12-25	77.910	85.680	77.800	83.680	83.240	8,166,763
2025-12-24	76.260	78.230	74.660	78.080	77.669	5,033,386
2025-12-23	76.000	77.120	75.360	75.660	75.262	3,831,094
2025-12-22	78.640	79.740	75.570	76.250	75.849	7,319,984
2025-12-19	79.900	80.490	78.360	78.640	78.226	2,937,712
2025-12-18	82.000	83.940	79.000	79.000	78.584	4,032,196
2025-12-17	81.690	83.200	80.690	82.690	82.255	3,246,600
2025-12-16	83.800	84.470	80.620	81.790	81.360	3,696,777
2025-12-15	87.300	89.100	83.000	83.600	83.160	4,665,983
2025-12-12	89.030	91.500	85.010	87.310	86.851	5,635,723
2025-12-11	92.010	93.600	88.880	90.000	89.526	4,015,261
2025-12-10	88.000	92.980	86.020	91.680	91.198	6,303,111
2025-12-09	86.900	91.800	84.880	88.250	87.786	6,490,731
2025-12-08	86.120	89.220	82.430	87.980	87.517	6,461,421
2025-12-05	86.010	90.300	85.000	88.250	87.786	7,104,571
2025-12-04	87.000	91.980	86.110	86.600	86.144	8,450,547
2025-12-03	85.480	86.660	83.000	83.250	82.812	3,287,069
2025-12-02	87.090	88.400	84.620	85.910	85.458	4,464,377
2025-12-01	85.500	90.680	85.500	88.500	88.034	6,180,789
2025-11-28	85.000	89.500	82.210	86.400	85.945	6,164,222
2025-11-27	86.060	87.330	84.010	85.500	85.050	4,951,019
2025-11-26	80.990	87.980	78.110	86.680	86.224	7,595,253
2025-11-25	85.020	86.150	81.060	81.640	81.210	5,913,860
2025-11-24	83.500	84.500	81.080	83.780	83.339	5,378,307
2025-11-21	76.000	86.900	75.190	84.250	83.807	10,107,902
2025-11-20	77.210	78.890	75.600	77.200	76.794	3,234,414
2025-11-19	76.660	78.000	75.660	77.160	76.754	3,575,649
2025-11-18	74.010	77.230	74.010	76.100	75.700	3,977,467
2025-11-17	70.800	76.780	69.500	75.440	75.043	6,533,224
2025-11-14	70.660	72.940	69.390	71.060	70.686	3,778,698
2025-11-13	71.000	72.790	70.600	71.940	71.561	2,764,057
2025-11-12	72.900	73.680	70.600	71.190	70.815	2,765,334
2025-11-11	73.510	74.510	71.670	72.510	72.128	4,384,045
2025-11-10	77.340	78.420	72.150	73.000	72.616	6,553,001
2025-11-07	80.800	81.610	76.400	77.030	76.625	5,996,147
2025-11-06	82.000	85.500	80.680	82.300	81.867	6,240,841
2025-11-05	77.600	82.580	77.600	81.130	80.703	5,553,345
2025-11-04	85.110	85.950	79.500	79.510	79.092	6,792,221
2025-11-03	86.500	89.480	84.570	86.240	85.786	5,560,350
2025-10-31	88.000	90.800	85.030	86.220	85.766	6,061,828
2025-10-30	92.500	93.990	87.500	87.630	87.169	6,788,281
2025-10-29	86.010	95.500	85.280	94.330	93.834	9,279,898
2025-10-28	81.520	89.750	80.680	88.750	88.283	10,041,855

← NewerPage 4 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.