Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.040	8.270	8.010	8.180	7.926	8,986,800
2023-10-30	7.890	8.180	7.880	8.040	7.790	7,732,200
2023-10-27	7.590	7.960	7.510	7.930	7.683	9,490,400
2023-10-26	7.560	7.650	7.500	7.600	7.364	4,634,468
2023-10-25	7.570	7.720	7.500	7.630	7.393	8,299,120
2023-10-24	7.210	7.700	7.000	7.640	7.402	11,452,900
2023-10-23	7.380	7.500	7.160	7.220	6.995	6,797,200
2023-10-20	7.430	7.700	7.380	7.470	7.238	9,610,501
2023-10-19	7.660	7.680	7.450	7.470	7.238	8,849,974
2023-10-18	8.030	8.030	7.690	7.740	7.499	10,647,165
2023-10-17	8.200	8.270	7.880	8.030	7.780	19,529,939
2023-10-16	7.890	8.780	7.740	8.310	8.052	32,532,494
2023-10-13	7.350	7.980	7.300	7.840	7.596	18,246,888
2023-10-12	7.390	7.400	7.280	7.370	7.141	2,341,654
2023-10-11	7.240	7.410	7.240	7.310	7.083	2,733,100
2023-10-10	7.360	7.420	7.220	7.240	7.015	2,485,800
2023-10-09	7.370	7.450	7.310	7.360	7.131	2,916,200
2023-09-28	7.450	7.490	7.390	7.400	7.170	2,905,700
2023-09-27	7.260	7.500	7.250	7.450	7.218	4,973,400
2023-09-26	7.300	7.340	7.230	7.250	7.025	2,021,006
2023-09-25	7.300	7.370	7.220	7.330	7.102	2,674,000
2023-09-22	7.200	7.300	7.170	7.280	7.054	3,377,100
2023-09-21	7.310	7.320	7.220	7.250	7.025	2,018,700
2023-09-20	7.300	7.380	7.230	7.310	7.083	2,757,000
2023-09-19	7.270	7.350	7.240	7.290	7.063	2,731,900
2023-09-18	7.420	7.450	7.260	7.320	7.092	4,015,900
2023-09-15	7.450	7.450	7.280	7.410	7.180	4,822,800
2023-09-14	7.360	7.400	7.240	7.330	7.102	3,674,100
2023-09-13	7.350	7.460	7.270	7.360	7.131	3,973,900
2023-09-12	7.330	7.480	7.260	7.430	7.199	4,436,800
2023-09-11	7.110	7.360	7.070	7.330	7.102	5,638,800
2023-09-08	7.100	7.160	7.020	7.080	6.860	3,259,000
2023-09-07	7.220	7.220	7.060	7.060	6.840	2,144,800
2023-09-06	7.250	7.260	7.130	7.190	6.966	2,877,000
2023-09-05	7.260	7.290	7.160	7.200	6.976	2,658,820
2023-09-04	7.320	7.330	7.220	7.260	7.034	2,494,600
2023-09-01	7.240	7.320	7.160	7.290	7.063	2,954,400
2023-08-31	7.230	7.230	7.100	7.200	6.976	3,039,000
2023-08-30	7.200	7.240	7.130	7.220	6.995	3,435,900
2023-08-29	7.030	7.180	6.940	7.180	6.957	4,381,300
2023-08-28	7.200	7.260	6.930	6.960	6.744	6,681,200
2023-08-25	6.940	7.020	6.810	6.830	6.618	2,528,600
2023-08-24	6.890	7.000	6.800	6.940	6.724	2,700,400
2023-08-23	6.990	6.990	6.810	6.830	6.618	2,109,900
2023-08-22	7.040	7.050	6.800	6.970	6.753	3,747,817
2023-08-21	6.960	7.100	6.950	6.990	6.773	2,795,103
2023-08-18	7.260	7.300	7.000	7.000	6.782	4,622,800
2023-08-17	7.200	7.250	7.080	7.250	7.025	2,450,100
2023-08-16	7.170	7.250	7.150	7.160	6.937	2,516,800
2023-08-15	7.200	7.210	7.060	7.170	6.947	2,620,700
2023-08-14	7.160	7.250	7.090	7.190	6.966	3,909,103
2023-08-11	7.310	7.350	7.190	7.220	6.995	2,750,396
2023-08-10	7.340	7.360	7.240	7.280	7.054	1,991,300
2023-08-09	7.270	7.370	7.210	7.320	7.092	2,684,700
2023-08-08	7.260	7.310	7.200	7.270	7.044	1,818,700
2023-08-07	7.400	7.400	7.200	7.250	7.025	3,418,300
2023-08-04	7.450	7.520	7.350	7.410	7.180	3,279,300
2023-08-03	7.310	7.450	7.300	7.440	7.209	3,751,600
2023-08-02	7.280	7.490	7.260	7.360	7.131	4,686,800
2023-08-01	7.330	7.350	7.250	7.270	7.044	2,294,900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.