Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	82.330	85.000	79.020	81.070	80.643	7,724,966
2025-10-24	80.220	83.460	78.720	82.330	81.897	7,959,395
2025-10-23	78.600	80.660	76.100	78.650	78.236	7,677,798
2025-10-22	77.840	81.080	76.010	80.190	79.768	10,381,198
2025-10-21	76.530	77.000	73.630	77.000	76.595	4,982,706
2025-10-20	76.680	77.770	74.970	75.760	75.361	3,342,519
2025-10-17	79.000	79.500	74.070	74.290	73.899	4,569,013
2025-10-16	79.200	79.900	77.580	78.500	78.087	4,126,433
2025-10-15	78.590	80.900	77.330	80.450	80.027	6,061,641
2025-10-14	85.000	85.500	78.100	78.500	78.087	7,042,934
2025-10-13	83.390	88.670	81.800	84.010	83.568	9,944,365
2025-10-10	91.280	94.840	89.490	90.480	90.004	5,671,709
2025-10-09	97.100	98.350	90.830	91.210	90.730	6,529,828
2025-09-30	88.030	97.220	88.030	95.350	94.692	8,309,568
2025-09-29	85.300	90.500	84.230	88.780	88.168	6,190,291
2025-09-26	90.500	91.500	84.880	84.880	84.295	8,319,999
2025-09-25	91.500	94.690	88.200	90.300	89.677	6,458,331
2025-09-24	85.590	93.580	84.300	92.360	91.723	9,816,780
2025-09-23	85.650	87.780	83.500	86.000	85.407	7,500,614
2025-09-22	75.900	86.720	75.900	86.510	85.913	11,449,585
2025-09-19	75.970	79.500	74.000	75.820	75.297	10,698,089
2025-09-18	75.000	81.610	74.500	77.800	77.263	17,057,310
2025-09-17	70.270	74.950	69.170	72.200	71.702	11,903,078
2025-09-16	63.430	70.740	62.910	69.080	68.604	13,473,037
2025-09-15	62.500	64.990	62.100	62.700	62.268	7,107,777
2025-09-12	64.000	64.690	61.920	62.280	61.850	7,632,263
2025-09-11	62.450	64.900	61.100	64.070	63.628	10,267,423
2025-09-10	57.100	65.900	57.100	62.700	62.268	16,061,521
2025-09-09	56.400	58.850	55.300	58.050	57.650	10,622,805
2025-09-08	52.800	56.660	52.800	56.000	55.614	8,549,784
2025-09-05	51.510	53.190	50.660	52.980	52.615	4,814,655
2025-09-04	54.420	55.500	50.410	51.390	51.036	6,770,545
2025-09-03	56.410	57.930	53.680	54.400	54.025	7,735,167
2025-09-02	54.650	58.200	51.030	55.630	55.246	11,310,341
2025-09-01	55.330	56.970	54.230	54.650	54.273	5,119,893
2025-08-29	55.820	58.070	54.200	55.810	55.425	5,985,009
2025-08-28	57.510	57.810	54.010	55.810	55.425	8,542,458
2025-08-27	58.650	60.800	58.000	58.000	57.600	7,904,731
2025-08-26	58.500	61.660	58.200	58.990	58.583	11,743,109
2025-08-25	58.500	62.180	57.450	59.000	58.593	13,018,007
2025-08-22	52.540	57.500	52.270	55.800	55.415	10,884,083
2025-08-21	54.190	54.880	52.100	52.220	51.860	7,963,141
2025-08-20	55.000	56.600	53.600	54.600	54.223	8,319,794
2025-08-19	55.000	57.990	52.760	57.000	56.607	12,558,492
2025-08-18	58.430	58.430	55.200	55.400	55.018	5,994,026
2025-08-15	55.000	57.160	54.900	56.830	56.438	4,525,180
2025-08-14	55.000	56.490	53.900	55.400	55.018	4,846,418
2025-08-13	54.100	55.750	53.500	55.200	54.819	3,604,530
2025-08-12	54.940	55.000	53.330	54.300	53.925	3,205,356
2025-08-11	55.010	55.850	54.410	54.970	54.591	3,526,143
2025-08-08	57.550	57.550	54.500	55.350	54.968	4,561,211
2025-08-07	57.250	57.500	56.230	57.210	56.815	4,881,285
2025-08-06	53.990	57.350	53.530	57.210	56.815	6,853,647
2025-08-05	55.150	55.600	53.620	54.290	53.916	3,636,738
2025-08-04	52.640	54.660	52.370	54.460	54.084	3,486,772
2025-08-01	53.990	54.500	52.010	52.620	52.257	2,608,574
2025-07-31	53.630	54.890	52.850	53.370	53.002	3,089,317
2025-07-30	54.000	54.360	53.440	53.790	53.419	3,057,554
2025-07-29	55.050	55.820	53.620	54.170	53.796	4,412,422
2025-07-28	56.110	57.500	55.180	55.230	54.849	2,879,228

← NewerPage 5 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.