Suzhou Veichi Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.020	32.030	30.020	32.000	31.599	3,382,017
2024-10-29	30.270	31.300	30.000	30.500	30.118	3,565,209
2024-10-28	29.550	30.300	29.160	29.930	29.555	1,892,002
2024-10-25	29.250	29.990	29.100	29.550	29.180	1,853,003
2024-10-24	29.590	29.690	28.700	29.220	28.714	1,205,919
2024-10-23	30.260	30.620	29.400	29.580	29.067	2,871,092
2024-10-22	30.300	30.760	29.360	30.350	29.824	3,556,642
2024-10-21	30.500	30.750	29.340	30.340	29.814	3,467,262
2024-10-18	28.150	30.300	28.000	29.810	29.293	3,248,384
2024-10-17	27.840	28.790	27.820	28.150	27.662	1,783,022
2024-10-16	27.380	28.030	27.000	27.820	27.338	2,206,214
2024-10-15	28.600	28.980	27.810	27.920	27.436	2,201,591
2024-10-14	28.480	29.200	27.280	28.870	28.370	2,329,439
2024-10-11	30.600	30.600	28.000	28.180	27.692	3,810,523
2024-10-10	32.000	33.000	30.310	30.500	29.971	4,039,538
2024-10-09	32.880	33.570	31.600	31.760	31.209	5,560,195
2024-10-08	35.470	35.470	31.170	34.980	34.374	8,017,307
2024-09-30	27.120	30.000	26.760	29.560	29.048	6,418,924
2024-09-27	24.700	26.490	24.700	26.110	25.657	2,580,212
2024-09-26	22.470	23.980	22.460	23.980	23.564	2,513,393
2024-09-25	22.920	23.660	22.620	22.630	22.238	2,419,746
2024-09-24	22.510	23.000	21.430	22.900	22.503	2,062,094
2024-09-23	22.250	22.550	21.970	22.050	21.668	994,968
2024-09-20	22.990	23.140	21.980	22.250	21.864	1,429,241
2024-09-19	23.160	23.160	22.130	22.900	22.503	1,902,734
2024-09-18	21.900	22.510	21.000	22.240	21.855	3,325,817
2024-09-13	23.900	23.900	23.250	23.300	22.896	1,135,249
2024-09-12	24.390	24.490	23.900	23.900	23.486	1,009,326
2024-09-11	24.190	24.660	23.970	24.290	23.869	996,140
2024-09-10	23.780	24.450	23.370	24.300	23.879	1,650,031
2024-09-09	23.390	23.880	23.140	23.540	23.132	1,251,417
2024-09-06	24.490	24.490	23.590	23.680	23.270	1,499,375
2024-09-05	24.020	24.780	24.000	24.260	23.840	1,783,893
2024-09-04	23.970	24.330	23.500	24.090	23.672	1,276,532
2024-09-03	23.780	24.280	23.600	23.990	23.574	1,754,418
2024-09-02	24.400	24.400	23.700	23.800	23.387	2,243,092
2024-08-30	24.400	24.700	24.060	24.300	23.879	3,032,706
2024-08-29	22.650	24.580	22.510	24.480	24.056	4,929,470
2024-08-28	21.560	23.200	21.500	22.730	22.336	3,221,188
2024-08-27	21.690	22.430	21.570	21.620	21.245	3,245,450
2024-08-26	21.120	22.370	21.120	21.780	21.402	3,659,574
2024-08-23	20.020	20.210	19.740	20.120	19.771	1,170,403
2024-08-22	20.840	21.190	19.800	20.210	19.860	2,236,970
2024-08-21	20.890	21.360	20.700	20.880	20.518	974,099
2024-08-20	21.800	21.950	20.810	20.950	20.587	1,241,467
2024-08-19	21.760	22.120	21.550	21.640	21.265	797,090
2024-08-16	21.690	22.100	21.520	21.770	21.393	988,037
2024-08-15	21.490	22.150	21.300	21.650	21.275	1,102,865
2024-08-14	21.850	21.910	21.470	21.500	21.127	633,384
2024-08-13	21.790	22.080	21.460	21.860	21.481	683,668
2024-08-12	21.740	21.870	21.400	21.700	21.324	555,069
2024-08-09	22.030	22.370	21.700	21.700	21.324	945,235
2024-08-08	22.480	22.480	21.590	22.000	21.619	1,501,402
2024-08-07	22.630	22.980	22.440	22.460	22.071	1,304,218
2024-08-06	22.500	22.870	22.300	22.630	22.238	1,070,246
2024-08-05	22.880	23.580	22.130	22.130	21.746	1,806,765
2024-08-02	23.140	23.250	22.850	23.100	22.700	1,527,297
2024-08-01	23.800	23.980	22.880	23.380	22.975	2,986,756
2024-07-31	21.740	23.760	21.560	23.580	23.171	3,213,556
2024-07-30	21.640	22.160	21.230	21.720	21.344	1,526,839

← NewerPage 9 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.