Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	56.000	57.000	54.680	56.000	55.614	3,516,442
2025-07-24	55.600	58.570	55.510	56.350	55.961	6,323,344
2025-07-23	53.320	56.700	52.750	55.600	55.217	6,985,451
2025-07-22	54.000	54.850	52.670	53.720	53.349	5,682,274
2025-07-21	54.620	57.030	53.890	55.180	54.799	8,388,554
2025-07-18	54.300	54.950	53.150	54.870	54.492	8,428,188
2025-07-17	53.000	56.140	52.400	54.210	53.836	14,641,901
2025-07-16	46.090	53.800	45.880	52.280	51.919	12,515,731
2025-07-15	46.550	46.550	45.080	45.870	45.554	3,008,105
2025-07-14	45.920	46.740	45.500	46.300	45.981	2,635,931
2025-07-11	44.750	46.100	44.300	45.510	45.196	2,588,693
2025-07-10	44.560	44.990	44.150	44.690	44.382	1,681,969
2025-07-09	45.700	46.500	44.400	44.410	44.104	3,888,065
2025-07-08	44.420	45.580	44.300	45.310	44.997	1,481,313
2025-07-07	45.300	45.300	44.320	44.560	44.253	971,152
2025-07-04	45.410	45.760	44.830	44.920	44.610	1,877,978
2025-07-03	45.420	45.950	45.280	45.510	45.196	963,439
2025-07-02	46.410	46.500	45.100	45.430	45.117	1,909,795
2025-07-01	46.950	47.430	46.440	46.570	46.249	1,656,157
2025-06-30	46.270	47.470	46.060	47.200	46.874	2,161,595
2025-06-27	46.550	46.940	45.900	46.220	45.901	1,717,561
2025-06-26	47.190	47.780	46.410	46.550	46.229	2,264,301
2025-06-25	46.630	47.670	46.080	47.190	46.865	2,797,379
2025-06-24	43.020	46.370	43.010	46.300	45.981	3,858,293
2025-06-23	42.630	43.470	42.300	43.300	43.001	1,473,854
2025-06-20	46.270	46.380	42.710	42.800	42.505	4,906,444
2025-06-19	46.500	47.780	46.020	46.240	45.921	3,080,486
2025-06-18	45.740	46.900	45.110	46.790	46.467	2,461,448
2025-06-17	45.890	47.220	44.950	46.080	45.762	3,407,417
2025-06-16	45.800	46.390	45.250	45.370	45.057	2,224,039
2025-06-13	47.010	47.450	46.000	46.100	45.782	3,163,065
2025-06-12	46.710	47.840	46.220	47.300	46.974	4,434,859
2025-06-11	45.800	46.340	45.290	45.890	45.573	1,485,505
2025-06-10	46.460	46.460	44.700	45.520	45.206	2,633,747
2025-06-09	46.750	47.470	46.110	46.290	45.971	2,002,778
2025-06-06	47.350	47.470	46.200	46.480	46.159	1,714,291
2025-06-05	46.180	47.920	45.770	47.560	46.964	3,128,299
2025-06-04	46.390	46.540	45.810	46.120	45.542	1,858,166
2025-06-03	46.050	47.080	45.780	46.240	45.660	2,364,973
2025-05-30	46.660	46.840	45.820	46.500	45.917	2,075,048
2025-05-29	45.720	47.220	45.450	47.100	46.510	3,153,462
2025-05-28	46.130	46.770	45.490	45.740	45.167	2,063,141
2025-05-27	46.680	46.900	45.700	46.130	45.552	3,233,339
2025-05-26	46.870	46.870	45.720	46.420	45.838	2,226,032
2025-05-23	47.130	48.670	46.860	46.860	46.273	3,280,680
2025-05-22	48.900	49.800	47.170	47.570	46.974	2,828,968
2025-05-21	48.470	48.550	47.320	47.910	47.309	2,599,848
2025-05-20	46.660	49.870	46.210	49.000	48.386	6,143,769
2025-05-19	47.900	48.150	45.680	46.660	46.075	3,917,477
2025-05-16	47.300	49.350	47.180	48.150	47.546	5,220,535
2025-05-15	49.280	49.310	47.080	47.300	46.707	4,263,498
2025-05-14	50.190	50.700	48.950	49.340	48.722	4,112,951
2025-05-13	51.660	51.880	50.030	50.220	49.590	3,486,245
2025-05-12	49.900	50.990	49.900	50.980	50.341	5,072,097
2025-05-09	50.610	50.700	48.500	49.120	48.504	4,209,448
2025-05-08	50.080	52.270	49.860	51.050	50.410	5,913,771
2025-05-07	51.950	53.030	49.890	51.030	50.390	7,293,352
2025-05-06	50.990	51.380	49.640	50.710	50.074	6,468,893
2025-04-30	48.400	50.970	48.400	50.400	49.768	4,031,492
2025-04-29	47.650	49.250	46.750	48.470	47.862	4,127,001

← NewerPage 6 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.