Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.180	6.180	6.100	6.140	6.087	5,377,600
2026-04-21	6.240	6.260	6.140	6.180	6.127	6,486,900
2026-04-20	6.200	6.260	6.170	6.220	6.166	5,587,800
2026-04-17	6.390	6.390	6.180	6.230	6.176	7,498,500
2026-04-16	6.380	6.400	6.270	6.390	6.335	7,312,500
2026-04-15	6.410	6.450	6.300	6.390	6.335	7,421,400
2026-04-14	6.380	6.430	6.260	6.360	6.305	7,481,622
2026-04-13	6.430	6.430	6.290	6.360	6.305	7,941,900
2026-04-10	6.310	6.510	6.270	6.430	6.374	9,426,894
2026-04-09	6.480	6.570	6.280	6.300	6.246	9,479,300
2026-04-08	6.500	6.590	6.410	6.510	6.454	10,541,500
2026-04-07	6.110	6.570	6.070	6.450	6.394	14,839,351
2026-04-03	6.510	6.570	6.140	6.150	6.097	12,592,602
2026-04-02	6.670	6.720	6.450	6.550	6.493	9,134,876
2026-04-01	6.630	6.740	6.530	6.670	6.612	9,534,003
2026-03-31	6.690	6.770	6.540	6.550	6.493	7,510,900
2026-03-30	6.610	6.720	6.540	6.650	6.593	8,709,176
2026-03-27	6.300	6.650	6.260	6.630	6.573	10,111,200
2026-03-26	6.530	6.650	6.320	6.340	6.285	9,292,800
2026-03-25	6.510	6.580	6.460	6.520	6.464	9,986,329
2026-03-24	6.360	6.540	6.200	6.520	6.464	13,356,800
2026-03-23	6.750	6.750	6.160	6.250	6.196	17,658,300
2026-03-20	7.140	7.170	6.860	6.880	6.821	9,938,091
2026-03-19	7.270	7.310	7.040	7.080	7.019	9,911,325
2026-03-18	7.040	7.320	6.950	7.270	7.207	15,394,430
2026-03-17	7.200	7.240	6.980	7.000	6.939	8,839,100
2026-03-16	7.220	7.290	7.120	7.200	7.138	12,583,100
2026-03-13	7.070	7.370	7.060	7.190	7.128	18,820,070
2026-03-12	7.060	7.160	6.960	7.020	6.959	10,242,400
2026-03-11	6.970	6.990	6.890	6.990	6.930	6,326,776
2026-03-10	6.930	6.990	6.880	6.960	6.900	7,840,600
2026-03-09	6.840	6.950	6.810	6.890	6.830	8,696,900
2026-03-06	6.650	6.920	6.610	6.900	6.840	8,421,000
2026-03-05	6.600	6.710	6.580	6.650	6.593	5,856,431
2026-03-04	6.550	6.620	6.450	6.490	6.434	7,745,722
2026-03-03	6.740	6.810	6.560	6.580	6.523	6,613,695
2026-03-02	6.970	6.990	6.700	6.740	6.682	9,919,200
2026-02-27	6.930	7.030	6.900	7.030	6.969	5,485,722
2026-02-26	6.960	7.000	6.890	6.950	6.890	6,003,522
2026-02-25	6.900	7.050	6.860	6.970	6.910	6,543,100
2026-02-24	6.840	6.900	6.780	6.860	6.801	5,838,200
2026-02-13	6.820	6.870	6.770	6.770	6.711	4,612,325
2026-02-12	6.950	6.950	6.810	6.810	6.751	6,449,708
2026-02-11	6.930	6.990	6.880	6.940	6.880	5,777,700
2026-02-10	6.980	7.000	6.910	6.930	6.870	6,347,700
2026-02-09	6.870	6.980	6.850	6.940	6.880	6,020,851
2026-02-06	6.800	6.960	6.800	6.850	6.791	7,333,400
2026-02-05	6.850	6.970	6.820	6.820	6.761	6,695,808
2026-02-04	6.760	6.870	6.730	6.870	6.811	7,157,100
2026-02-03	6.730	6.820	6.700	6.750	6.692	9,635,700
2026-02-02	6.830	6.890	6.680	6.700	6.642	7,069,800
2026-01-30	6.830	6.910	6.730	6.830	6.771	10,012,103
2026-01-29	6.920	6.990	6.760	6.880	6.821	12,478,133
2026-01-28	7.120	7.120	6.940	6.980	6.920	6,665,900
2026-01-27	7.180	7.210	6.920	7.120	7.058	9,741,700
2026-01-26	7.170	7.230	7.090	7.210	7.148	10,315,084
2026-01-23	7.070	7.140	7.040	7.130	7.068	8,810,610
2026-01-22	6.990	7.060	6.940	7.050	6.989	6,609,200
2026-01-21	6.960	7.020	6.880	6.990	6.930	7,120,108
2026-01-20	7.010	7.090	6.950	6.990	6.930	7,419,800

← NewerPage 3 of 5 · 243 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.