Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.640 | 5.740 | 5.580 | 5.660 | 5.536 | 5,227,400 |
| 2024-07-25 | 5.620 | 5.690 | 5.480 | 5.590 | 5.468 | 5,859,400 |
| 2024-07-24 | 5.770 | 5.800 | 5.570 | 5.590 | 5.468 | 8,745,375 |
| 2024-07-23 | 5.990 | 5.990 | 5.750 | 5.760 | 5.634 | 5,295,700 |
| 2024-07-22 | 5.970 | 6.010 | 5.820 | 5.920 | 5.791 | 6,045,100 |
| 2024-07-19 | 5.890 | 6.010 | 5.840 | 5.960 | 5.830 | 5,393,600 |
| 2024-07-18 | 5.860 | 5.950 | 5.750 | 5.890 | 5.761 | 7,348,900 |
| 2024-07-17 | 5.970 | 6.090 | 5.920 | 5.930 | 5.801 | 6,791,900 |
| 2024-07-16 | 6.060 | 6.090 | 5.970 | 6.020 | 5.889 | 5,195,600 |
| 2024-07-15 | 6.160 | 6.160 | 6.000 | 6.060 | 5.928 | 6,064,550 |
| 2024-07-12 | 6.210 | 6.300 | 6.130 | 6.150 | 6.016 | 7,996,500 |
| 2024-07-11 | 6.050 | 6.250 | 5.980 | 6.200 | 6.065 | 10,200,592 |
| 2024-07-10 | 5.970 | 6.040 | 5.820 | 5.880 | 5.752 | 6,181,200 |
| 2024-07-09 | 5.990 | 6.010 | 5.780 | 5.940 | 5.810 | 9,815,850 |
| 2024-07-08 | 6.240 | 6.250 | 5.900 | 5.920 | 5.791 | 7,606,800 |
| 2024-07-05 | 6.030 | 6.220 | 5.920 | 6.200 | 6.065 | 6,955,700 |
| 2024-07-04 | 6.260 | 6.320 | 5.970 | 6.010 | 5.879 | 8,190,300 |
| 2024-07-03 | 6.370 | 6.490 | 6.260 | 6.290 | 6.153 | 8,529,750 |
| 2024-07-02 | 6.380 | 6.460 | 6.260 | 6.400 | 6.260 | 8,421,065 |
| 2024-07-01 | 6.140 | 6.350 | 6.090 | 6.340 | 6.202 | 8,704,903 |
| 2024-06-28 | 6.150 | 6.280 | 6.050 | 6.140 | 6.006 | 6,277,400 |
| 2024-06-27 | 6.340 | 6.400 | 6.130 | 6.150 | 6.016 | 6,902,247 |
| 2024-06-26 | 6.030 | 6.310 | 6.000 | 6.300 | 6.162 | 8,027,500 |
| 2024-06-25 | 6.100 | 6.150 | 5.990 | 6.060 | 5.928 | 6,995,656 |
| 2024-06-24 | 6.210 | 6.300 | 5.980 | 6.010 | 5.879 | 11,336,400 |
| 2024-06-21 | 6.170 | 6.440 | 6.100 | 6.280 | 6.143 | 9,863,600 |
| 2024-06-20 | 6.390 | 6.650 | 6.200 | 6.200 | 6.065 | 15,428,300 |
| 2024-06-19 | 6.450 | 6.570 | 6.330 | 6.460 | 6.319 | 14,017,900 |
| 2024-06-18 | 6.370 | 6.500 | 6.330 | 6.480 | 6.339 | 9,917,750 |
| 2024-06-17 | 6.420 | 6.470 | 6.290 | 6.330 | 6.133 | 8,308,400 |
| 2024-06-14 | 6.500 | 6.550 | 6.360 | 6.460 | 6.259 | 8,077,700 |
| 2024-06-13 | 6.620 | 6.630 | 6.440 | 6.460 | 6.259 | 8,066,700 |
| 2024-06-12 | 6.470 | 6.670 | 6.420 | 6.640 | 6.434 | 11,662,400 |
| 2024-06-11 | 6.400 | 6.490 | 6.260 | 6.450 | 6.249 | 9,963,856 |
| 2024-06-07 | 6.370 | 6.470 | 6.240 | 6.410 | 6.211 | 12,746,300 |
| 2024-06-06 | 6.530 | 6.650 | 6.110 | 6.280 | 6.085 | 17,485,506 |
| 2024-06-05 | 6.830 | 6.830 | 6.580 | 6.600 | 6.395 | 11,125,850 |
| 2024-06-04 | 6.900 | 6.900 | 6.670 | 6.790 | 6.579 | 12,128,100 |
| 2024-06-03 | 6.950 | 7.030 | 6.800 | 6.900 | 6.685 | 16,788,350 |
| 2024-05-31 | 7.010 | 7.140 | 7.010 | 7.030 | 6.811 | 11,644,000 |
| 2024-05-30 | 7.020 | 7.220 | 6.990 | 7.040 | 6.821 | 15,317,380 |
| 2024-05-29 | 7.260 | 7.310 | 7.110 | 7.110 | 6.889 | 18,033,400 |
| 2024-05-28 | 7.190 | 7.320 | 7.050 | 7.260 | 7.034 | 23,609,200 |
| 2024-05-27 | 7.300 | 7.380 | 7.020 | 7.150 | 6.928 | 30,127,206 |
| 2024-05-24 | 7.290 | 7.880 | 7.150 | 7.400 | 7.170 | 47,848,406 |
| 2024-05-23 | 7.390 | 7.420 | 7.100 | 7.150 | 6.928 | 26,504,400 |
| 2024-05-22 | 7.650 | 7.760 | 7.400 | 7.450 | 7.218 | 26,832,800 |
| 2024-05-21 | 7.850 | 7.870 | 7.550 | 7.590 | 7.354 | 28,846,042 |
| 2024-05-20 | 7.730 | 8.060 | 7.710 | 7.920 | 7.674 | 40,436,595 |
| 2024-05-17 | 7.760 | 7.860 | 7.470 | 7.820 | 7.577 | 40,026,238 |
| 2024-05-16 | 7.920 | 8.080 | 7.570 | 7.850 | 7.606 | 39,960,400 |
| 2024-05-15 | 7.870 | 8.040 | 7.460 | 8.040 | 7.790 | 45,348,180 |
| 2024-05-14 | 8.410 | 8.790 | 7.940 | 8.100 | 7.848 | 69,636,612 |
| 2024-05-13 | 8.800 | 9.190 | 8.380 | 8.620 | 8.352 | 77,429,639 |
| 2024-05-10 | 8.690 | 9.790 | 8.600 | 8.840 | 8.565 | 101,148,383 |
| 2024-05-09 | 8.250 | 9.100 | 7.940 | 8.690 | 8.420 | 83,222,528 |
| 2024-05-08 | 8.150 | 9.180 | 8.150 | 8.700 | 8.429 | 92,870,627 |
| 2024-05-07 | 8.900 | 8.900 | 8.150 | 8.500 | 8.236 | 83,916,869 |
| 2024-05-06 | 7.950 | 8.930 | 7.660 | 8.900 | 8.623 | 96,109,996 |
| 2024-04-30 | 6.010 | 7.500 | 5.980 | 7.500 | 7.267 | 57,525,492 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0500 CNY |
| 2025-07-01 | 0.1000 CNY |
| 2024-06-18 | 0.0600 CNY |
| 2023-07-06 | 0.1000 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2021-07-14 | 0.0700 CNY |
| 2020-07-16 | 0.0600 CNY |
| 2019-06-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.