Chongqing VDL Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.820	32.820	31.200	31.270	31.270	998,900
2026-10-21	32.990	33.370	32.000	32.360	32.360	1,180,964
2026-10-20	32.990	33.270	31.030	32.610	32.610	1,609,420
2026-10-19	31.990	31.990	30.210	31.300	31.300	1,198,106
2026-10-16	33.000	33.000	31.220	31.570	31.570	955,620
2026-10-15	32.020	32.540	31.400	32.000	32.000	1,336,380
2026-10-14	34.000	34.630	32.600	32.730	32.730	1,106,303
2026-10-13	33.270	34.160	31.990	33.940	33.940	1,530,563
2026-10-12	35.010	35.200	33.800	33.940	33.940	1,246,657
2026-10-09	35.140	35.590	33.500	35.300	35.300	1,744,866
2026-10-08	35.210	36.320	34.910	35.390	35.390	1,221,940
2026-09-30	35.910	36.270	35.170	35.310	35.310	1,024,340
2026-09-29	35.050	36.130	35.050	35.920	35.920	1,019,119
2026-09-28	36.550	36.650	34.900	35.400	35.400	1,193,398
2026-09-24	36.120	37.210	36.000	36.190	36.190	895,998
2026-09-23	35.980	36.630	35.770	36.380	36.380	1,227,843
2026-09-22	36.120	36.380	35.590	35.850	35.850	795,540
2026-09-21	35.220	36.160	35.020	35.520	35.520	1,193,383
2026-09-18	34.770	35.760	34.770	35.220	35.220	945,700
2026-09-17	34.500	34.860	34.000	34.770	34.770	928,906
2026-09-16	33.440	34.500	33.020	34.140	34.140	951,923
2026-09-15	35.000	35.240	33.230	33.440	33.440	845,696
2026-09-14	34.470	35.420	34.180	34.630	34.630	1,219,300
2026-09-11	34.830	36.410	34.090	34.660	34.660	1,522,829
2026-09-10	35.760	35.810	34.690	34.800	34.800	709,377
2026-09-09	36.500	36.500	35.570	35.740	35.740	700,043
2026-09-08	36.580	37.170	35.880	36.110	36.110	1,000,400
2026-09-07	36.580	37.080	36.180	36.540	36.540	1,125,430
2026-09-04	37.000	37.830	36.350	36.490	36.490	1,218,453
2026-09-03	37.000	37.490	36.150	37.180	37.180	1,605,718
2026-09-02	36.500	37.370	35.930	37.000	37.000	1,673,753
2026-09-01	36.180	37.180	36.180	36.850	36.850	2,144,674
2026-08-31	34.800	36.850	34.800	36.450	36.450	2,061,093
2026-08-28	35.620	36.150	35.110	35.110	35.110	1,230,541
2026-08-27	35.200	35.880	34.950	35.760	35.760	974,378
2026-08-26	36.000	36.000	34.830	35.250	35.250	707,856
2026-08-25	34.220	36.180	33.390	35.690	35.690	1,282,520
2026-08-24	34.680	35.170	33.610	34.330	34.330	806,160
2026-08-21	34.550	34.980	33.950	34.830	34.830	641,857
2026-08-20	34.480	34.850	33.750	34.450	34.450	780,880
2026-08-19	35.610	35.900	33.500	33.550	33.550	1,183,060
2026-08-18	36.960	37.230	35.930	36.200	36.200	1,071,974
2026-08-17	37.010	37.390	36.020	36.910	36.910	1,218,864
2026-08-14	36.920	37.200	36.070	36.920	36.920	1,312,738
2026-08-13	35.430	37.390	35.200	36.360	36.360	1,929,644
2026-08-12	33.850	35.470	33.850	35.430	35.430	1,113,344
2026-08-11	33.790	34.270	33.560	34.100	34.100	854,800
2026-08-10	33.850	34.170	33.390	34.160	34.160	843,830
2026-08-07	34.130	34.350	32.900	33.810	33.810	1,043,710
2026-08-06	34.130	34.900	33.440	33.870	33.870	1,411,954
2026-08-05	32.900	34.500	32.900	34.440	34.440	1,924,529
2026-08-04	30.670	33.450	30.670	33.380	33.380	2,513,053
2026-08-03	30.500	30.800	29.710	30.670	30.670	1,556,854
2026-07-31	29.660	30.850	29.660	30.540	30.540	2,246,489
2026-07-30	30.230	30.590	29.150	29.300	29.300	2,673,010
2026-07-29	31.490	32.350	30.340	31.160	31.160	3,534,481
2026-07-28	33.530	33.750	31.430	31.990	31.990	4,438,907
2026-07-27	30.600	33.860	30.050	33.860	33.860	2,226,884
2026-07-24	28.600	28.840	28.060	28.220	28.220	783,620
2026-07-23	29.170	29.190	28.400	28.860	28.860	770,010

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-09	0.2000 CNY
2024-09-27	0.1500 CNY
2024-06-07	0.1500 CNY
2023-07-11	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.