Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.980	7.110	6.950	7.040	6.979	8,513,200
2026-01-16	7.080	7.090	6.870	6.950	6.890	11,234,800
2026-01-15	7.050	7.150	7.000	7.040	6.979	8,985,183
2026-01-14	7.150	7.340	6.990	7.100	7.039	15,587,689
2026-01-13	6.960	7.400	6.940	7.150	7.088	24,078,122
2026-01-12	6.780	6.980	6.760	6.960	6.900	11,059,203
2026-01-09	6.770	6.860	6.690	6.780	6.721	8,088,776
2026-01-08	6.640	6.800	6.610	6.760	6.702	6,814,500
2026-01-07	6.830	6.850	6.630	6.660	6.602	8,271,802
2026-01-06	6.710	6.920	6.660	6.810	6.751	11,133,950
2026-01-05	6.520	6.840	6.500	6.710	6.652	8,749,416
2025-12-31	6.440	6.550	6.390	6.520	6.464	5,476,098
2025-12-30	6.510	6.540	6.430	6.440	6.384	5,248,600
2025-12-29	6.600	6.660	6.520	6.540	6.483	5,392,300
2025-12-26	6.700	6.720	6.610	6.620	6.563	8,190,303
2025-12-25	6.510	6.790	6.470	6.720	6.662	12,153,103
2025-12-24	6.460	6.490	6.400	6.480	6.424	4,359,400
2025-12-23	6.460	6.500	6.420	6.460	6.404	5,330,900
2025-12-22	6.510	6.520	6.450	6.460	6.404	5,023,700
2025-12-19	6.390	6.500	6.350	6.480	6.424	4,894,100
2025-12-18	6.320	6.440	6.290	6.380	6.325	6,317,847
2025-12-17	6.360	6.360	6.200	6.330	6.275	5,990,900
2025-12-16	6.400	6.410	6.300	6.330	6.275	5,593,600
2025-12-15	6.290	6.400	6.230	6.370	6.315	7,911,000
2025-12-12	6.390	6.410	6.170	6.320	6.265	14,343,326
2025-12-11	6.720	6.720	6.330	6.350	6.295	16,171,300
2025-12-10	6.780	6.790	6.680	6.700	6.642	5,449,500
2025-12-09	6.860	6.870	6.790	6.790	6.731	3,922,300
2025-12-08	6.900	6.970	6.850	6.860	6.801	5,394,900
2025-12-05	6.820	6.890	6.720	6.870	6.811	4,455,200
2025-12-04	6.890	6.940	6.790	6.820	6.761	4,889,400
2025-12-03	7.010	7.030	6.870	6.900	6.840	5,412,700
2025-12-02	7.000	7.020	6.920	6.990	6.930	4,930,500
2025-12-01	7.050	7.110	7.000	7.010	6.949	6,087,100
2025-11-28	7.050	7.060	6.970	7.060	6.999	5,028,200
2025-11-27	6.990	7.080	6.920	7.030	6.969	4,871,600
2025-11-26	7.120	7.230	6.990	7.000	6.939	5,719,300
2025-11-25	7.070	7.160	7.010	7.090	7.029	5,528,588
2025-11-24	6.940	7.080	6.930	7.050	6.989	7,971,100
2025-11-21	7.240	7.290	6.910	6.910	6.850	9,601,700
2025-11-20	7.290	7.360	7.210	7.230	7.168	6,592,600
2025-11-19	7.380	7.420	7.270	7.280	7.217	7,798,100
2025-11-18	7.480	7.490	7.330	7.380	7.316	8,003,500
2025-11-17	7.580	7.640	7.390	7.480	7.415	10,201,703
2025-11-14	7.390	7.640	7.360	7.550	7.485	12,383,844
2025-11-13	7.320	7.420	7.300	7.400	7.336	7,293,528
2025-11-12	7.300	7.380	7.240	7.350	7.286	8,655,841
2025-11-11	7.200	7.330	7.180	7.300	7.237	8,562,700
2025-11-10	7.140	7.240	7.100	7.200	7.138	5,952,500
2025-11-07	7.100	7.160	7.050	7.140	7.078	4,947,800
2025-11-06	7.130	7.130	7.060	7.090	7.029	4,669,200
2025-11-05	7.030	7.130	6.990	7.110	7.049	5,463,200
2025-11-04	7.060	7.070	7.000	7.050	6.989	5,930,076
2025-11-03	7.040	7.080	6.980	7.060	6.999	7,628,000
2025-10-31	6.810	7.020	6.800	7.010	6.949	8,734,058
2025-10-30	6.950	6.950	6.790	6.810	6.751	7,006,376
2025-10-29	7.000	7.060	6.910	6.950	6.890	7,827,500
2025-10-28	6.950	7.010	6.880	6.980	6.920	5,270,400
2025-10-27	6.950	6.980	6.870	6.940	6.880	5,499,053
2025-10-24	6.940	6.990	6.900	6.910	6.850	4,293,800

← NewerPage 4 of 21 · 1,217 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.