Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	49.800	53.170	48.600	50.380	49.748	9,564,777
2025-01-22	50.900	50.900	49.280	49.390	48.771	7,545,951
2025-01-21	48.480	51.400	48.180	51.400	50.756	9,735,371
2025-01-20	50.000	50.400	47.780	48.290	47.685	6,632,979
2025-01-17	48.070	50.260	47.810	49.100	48.485	6,352,705
2025-01-16	48.910	50.200	47.770	48.000	47.398	6,145,235
2025-01-15	49.490	50.480	48.700	48.770	48.159	6,730,898
2025-01-14	46.290	49.970	45.920	49.800	49.176	8,381,068
2025-01-13	46.700	49.250	45.810	46.210	45.631	7,360,623
2025-01-10	47.400	52.560	47.050	47.780	47.181	10,490,182
2025-01-09	44.000	49.980	43.810	47.770	47.171	10,943,301
2025-01-08	43.110	45.900	41.520	45.060	44.495	7,896,387
2025-01-07	40.800	43.620	40.310	43.460	42.915	6,450,207
2025-01-06	40.400	40.880	39.520	40.310	39.805	3,849,344
2025-01-03	43.600	44.150	40.570	40.710	40.200	6,459,551
2025-01-02	43.900	45.430	42.600	43.500	42.955	5,666,867
2024-12-31	44.870	45.460	43.960	44.000	43.448	4,837,488
2024-12-30	44.190	45.670	43.440	45.030	44.466	4,903,958
2024-12-27	46.210	46.490	44.140	44.880	44.317	7,600,706
2024-12-26	45.800	48.250	45.110	46.580	45.996	6,749,870
2024-12-25	46.030	47.490	45.390	46.300	45.720	6,991,503
2024-12-24	45.080	45.900	44.400	45.280	44.712	5,277,362
2024-12-23	46.000	46.390	44.100	44.350	43.794	7,049,783
2024-12-20	45.000	47.530	44.910	46.430	45.848	8,683,916
2024-12-19	43.580	46.700	43.410	45.680	45.107	9,552,077
2024-12-18	43.100	44.580	42.580	44.120	43.567	9,065,403
2024-12-17	44.010	44.610	42.810	43.320	42.777	8,319,228
2024-12-16	45.690	46.360	43.800	44.300	43.745	9,721,225
2024-12-13	47.400	48.930	45.790	45.900	45.325	11,467,407
2024-12-12	49.710	50.590	47.090	48.330	47.724	12,986,034
2024-12-11	51.000	51.530	48.020	50.000	49.373	17,888,612
2024-12-10	54.400	58.990	51.550	53.240	52.573	28,600,086
2024-12-09	45.500	56.920	45.500	54.380	53.698	27,708,608
2024-12-06	47.990	51.650	44.000	47.430	46.835	26,635,138
2024-12-05	41.000	43.040	41.000	43.040	42.500	7,794,093
2024-12-04	36.010	37.200	35.450	35.870	35.420	5,801,181
2024-12-03	36.490	36.970	35.680	36.000	35.549	5,286,014
2024-12-02	34.780	37.450	34.080	36.160	35.707	7,877,067
2024-11-29	31.900	34.030	31.900	33.610	33.189	3,863,676
2024-11-28	32.350	32.730	31.910	32.110	31.708	2,089,948
2024-11-27	31.700	32.550	31.080	32.500	32.093	2,514,816
2024-11-26	32.460	32.950	31.790	31.910	31.510	2,532,407
2024-11-25	33.000	33.580	32.020	32.930	32.517	2,569,630
2024-11-22	34.770	35.060	33.010	33.100	32.685	2,566,738
2024-11-21	35.500	35.700	34.300	34.800	34.364	2,453,676
2024-11-20	35.600	36.360	35.040	35.860	35.411	3,784,228
2024-11-19	32.800	35.650	32.800	35.600	35.154	4,024,263
2024-11-18	33.270	33.650	32.490	32.800	32.389	2,704,471
2024-11-15	34.680	35.360	33.300	33.430	33.011	2,891,503
2024-11-14	35.500	36.090	34.760	35.110	34.670	2,395,033
2024-11-13	36.030	36.280	34.010	35.700	35.253	5,025,800
2024-11-12	38.510	38.510	35.900	36.330	35.875	4,698,556
2024-11-11	34.790	38.160	34.210	38.050	37.573	8,557,606
2024-11-08	33.980	34.500	33.550	34.480	34.048	6,063,501
2024-11-07	32.870	33.990	32.600	33.130	32.715	4,307,473
2024-11-06	33.800	35.880	33.020	33.490	33.070	6,627,604
2024-11-05	34.390	35.000	33.260	34.010	33.584	6,304,888
2024-11-04	32.930	34.990	32.920	34.520	34.087	6,549,108
2024-11-01	34.400	34.400	32.210	32.360	31.954	4,735,041
2024-10-31	33.100	34.300	32.500	33.930	33.505	6,052,451

← NewerPage 8 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.