Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	48.980	49.390	48.000	48.180	47.576	2,170,278
2025-04-25	49.180	49.790	48.210	48.980	48.366	3,049,777
2025-04-24	50.000	50.280	48.560	48.860	48.248	3,702,448
2025-04-23	48.150	50.940	48.150	50.260	49.630	6,984,178
2025-04-22	48.150	49.110	47.500	47.630	47.033	4,217,780
2025-04-21	45.000	49.200	44.900	49.000	48.386	5,083,698
2025-04-18	45.830	46.180	45.040	45.300	44.732	1,740,849
2025-04-17	45.800	47.090	45.800	45.800	45.226	2,525,118
2025-04-16	47.450	47.490	45.160	46.070	45.493	3,351,986
2025-04-15	47.660	48.470	46.780	47.450	46.855	3,226,961
2025-04-14	47.740	48.730	47.080	47.830	47.230	4,712,627
2025-04-11	45.000	47.900	44.980	46.980	46.391	6,014,245
2025-04-10	45.000	47.660	44.500	45.550	44.979	7,179,669
2025-04-09	40.220	43.260	37.230	43.150	42.609	8,117,373
2025-04-08	41.070	42.980	40.180	41.800	41.276	6,914,864
2025-04-07	47.650	47.730	41.120	41.120	40.605	6,043,258
2025-04-03	52.700	53.740	51.190	51.400	50.756	2,654,656
2025-04-02	52.710	54.100	52.660	53.280	52.612	2,496,763
2025-04-01	53.640	53.910	52.710	53.010	52.346	2,512,486
2025-03-31	54.080	54.500	51.810	53.590	52.918	6,015,076
2025-03-28	56.220	57.280	54.800	54.800	54.113	3,317,490
2025-03-27	56.560	58.150	55.820	56.620	55.910	3,317,306
2025-03-26	55.710	58.270	55.220	56.720	56.009	3,547,487
2025-03-25	56.840	58.080	55.470	55.730	55.031	3,834,857
2025-03-24	57.090	57.090	54.590	56.510	55.802	5,362,808
2025-03-21	58.730	58.980	55.800	56.310	55.604	4,632,680
2025-03-20	59.930	60.250	57.700	59.240	58.497	4,873,747
2025-03-19	60.370	61.830	58.370	60.250	59.495	5,511,631
2025-03-18	63.000	63.100	59.430	60.640	59.880	4,944,672
2025-03-17	61.000	62.500	59.560	61.880	61.104	4,616,723
2025-03-14	58.590	61.600	57.000	61.070	60.304	7,458,955
2025-03-13	63.960	64.390	57.500	58.700	57.964	9,117,435
2025-03-12	64.500	66.810	63.510	63.980	63.178	8,026,723
2025-03-11	63.810	66.230	61.260	63.870	63.069	7,732,939
2025-03-10	66.470	68.100	64.790	65.410	64.590	5,410,136
2025-03-07	64.990	68.770	64.490	66.890	66.052	7,663,071
2025-03-06	63.390	68.150	63.390	65.990	65.163	9,967,230
2025-03-05	61.040	63.690	60.100	63.370	62.576	8,718,067
2025-03-04	56.020	62.970	56.020	61.040	60.275	11,353,261
2025-03-03	59.700	61.200	55.900	56.890	56.177	11,185,551
2025-02-28	68.000	68.400	60.070	60.500	59.742	12,937,751
2025-02-27	67.020	70.770	65.600	70.470	69.587	13,516,753
2025-02-26	60.770	72.630	59.890	67.300	66.456	15,960,421
2025-02-25	59.000	61.750	59.000	60.530	59.771	5,885,061
2025-02-24	62.390	62.480	58.010	60.700	59.939	8,166,470
2025-02-21	60.300	63.500	60.000	62.810	62.023	8,052,211
2025-02-20	60.770	62.800	58.510	61.070	60.304	8,503,986
2025-02-19	56.640	63.300	56.640	61.850	61.075	12,282,473
2025-02-18	57.890	59.930	55.520	57.760	57.036	9,256,704
2025-02-17	53.510	57.950	53.510	56.870	56.157	11,389,918
2025-02-14	49.500	52.190	49.370	51.500	50.854	7,905,298
2025-02-13	54.090	54.500	49.300	50.080	49.452	8,492,024
2025-02-12	53.800	55.360	52.600	54.550	53.866	5,018,145
2025-02-11	54.390	55.360	53.500	54.030	53.353	5,059,984
2025-02-10	55.100	55.200	53.000	54.460	53.777	7,785,550
2025-02-07	55.550	57.930	53.670	55.800	55.101	9,540,229
2025-02-06	51.000	58.100	50.500	55.840	55.140	9,101,845
2025-02-05	51.000	53.820	50.890	51.910	51.259	6,448,109
2025-01-27	52.510	52.900	50.010	50.800	50.163	5,903,195
2025-01-24	49.770	53.640	49.300	53.440	52.770	8,959,572

← NewerPage 7 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.