Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.760	5.760	5.450	5.620	5.620	9,934,600
2026-07-20	5.810	5.920	5.670	5.780	5.780	9,023,514
2026-07-17	6.100	6.180	5.770	5.800	5.800	10,863,823
2026-07-16	5.970	6.160	5.960	6.120	6.120	9,520,514
2026-07-15	5.930	6.110	5.920	6.020	6.020	9,842,500
2026-07-14	5.720	5.970	5.660	5.960	5.960	10,573,700
2026-07-13	5.800	5.980	5.690	5.730	5.730	8,677,184
2026-07-10	5.720	6.000	5.580	5.850	5.850	9,700,900
2026-07-09	5.700	5.850	5.600	5.740	5.740	6,643,500
2026-07-08	5.780	5.820	5.640	5.700	5.700	6,235,300
2026-07-07	5.990	5.990	5.760	5.790	5.790	7,569,700
2026-07-06	5.920	6.100	5.910	6.030	6.030	9,344,600
2026-07-03	5.860	5.970	5.770	5.930	5.930	8,179,663
2026-07-02	5.890	6.020	5.800	5.830	5.830	8,028,900
2026-07-01	5.610	5.910	5.560	5.850	5.850	11,465,000
2026-06-30	5.660	5.790	5.530	5.620	5.620	8,394,000
2026-06-29	5.510	5.800	5.360	5.730	5.730	10,251,600
2026-06-26	5.690	5.750	5.550	5.560	5.560	7,948,300
2026-06-25	5.850	5.880	5.580	5.750	5.750	10,406,600
2026-06-24	6.100	6.170	5.830	5.920	5.920	10,933,800
2026-06-23	5.900	6.200	5.900	6.100	6.100	11,858,046
2026-06-22	5.810	5.980	5.640	5.970	5.970	11,751,800
2026-06-18	5.730	6.090	5.690	5.890	5.890	11,515,400
2026-06-17	5.820	5.890	5.710	5.780	5.730	6,954,200
2026-06-16	5.790	5.890	5.710	5.830	5.780	7,093,876
2026-06-15	5.850	5.980	5.760	5.810	5.760	7,677,800
2026-06-12	5.840	5.880	5.700	5.810	5.760	8,275,100
2026-06-11	5.830	5.900	5.640	5.750	5.700	8,287,259
2026-06-10	5.990	6.190	5.790	5.880	5.829	9,630,900
2026-06-09	5.890	6.200	5.770	6.010	5.958	14,872,000
2026-06-08	6.000	6.180	5.780	5.820	5.770	13,565,600
2026-06-05	6.250	6.260	6.000	6.150	6.097	8,552,200
2026-06-04	6.310	6.330	6.130	6.180	6.127	7,448,000
2026-06-03	6.410	6.430	6.250	6.340	6.285	7,690,800
2026-06-02	6.660	6.730	6.380	6.410	6.355	7,979,600
2026-06-01	6.460	6.810	6.440	6.690	6.632	9,615,800
2026-05-29	6.620	6.640	6.440	6.480	6.424	7,828,300
2026-05-28	6.610	6.730	6.430	6.640	6.583	8,522,300
2026-05-27	6.670	6.710	6.490	6.560	6.503	8,678,500
2026-05-26	6.820	6.940	6.610	6.660	6.602	7,802,000
2026-05-25	7.080	7.120	6.780	6.870	6.811	8,452,600
2026-05-22	7.060	7.120	6.940	7.050	6.989	7,902,400
2026-05-21	7.280	7.310	6.960	6.990	6.930	11,135,700
2026-05-20	7.310	7.330	7.180	7.240	7.177	8,869,938
2026-05-19	7.440	7.590	7.290	7.320	7.257	11,314,200
2026-05-18	7.440	7.490	7.200	7.470	7.405	13,328,094
2026-05-15	7.430	7.530	7.370	7.470	7.405	12,887,203
2026-05-14	7.550	7.670	7.400	7.400	7.336	13,504,300
2026-05-13	7.410	7.690	7.320	7.490	7.425	22,528,087
2026-05-12	7.230	7.430	7.190	7.420	7.356	19,369,059
2026-05-11	7.310	7.340	7.060	7.250	7.187	19,487,700
2026-05-08	6.920	7.370	6.890	7.370	7.306	23,381,300
2026-05-07	7.080	7.080	6.890	6.940	6.880	11,714,429
2026-05-06	6.960	7.050	6.880	7.020	6.959	14,598,859
2026-04-30	7.030	7.100	6.880	6.920	6.860	19,807,595
2026-04-29	6.530	7.130	6.480	6.960	6.900	34,132,301
2026-04-28	6.200	6.410	6.180	6.360	6.305	14,451,941
2026-04-27	6.200	6.260	5.920	6.240	6.186	14,396,700
2026-04-24	6.100	6.230	6.050	6.190	6.137	7,050,894
2026-04-23	6.140	6.200	6.100	6.110	6.057	6,965,200

← NewerPage 2 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.