Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.960	6.970	6.870	6.930	6.870	3,801,200
2025-10-22	6.900	6.990	6.900	6.940	6.880	4,358,000
2025-10-21	6.840	6.930	6.790	6.930	6.870	5,809,100
2025-10-20	6.720	6.860	6.680	6.840	6.781	6,559,800
2025-10-17	6.800	6.840	6.660	6.670	6.612	5,218,200
2025-10-16	6.830	6.870	6.770	6.790	6.731	4,708,900
2025-10-15	6.770	6.880	6.730	6.840	6.781	6,652,025
2025-10-14	6.820	6.850	6.740	6.770	6.711	6,309,600
2025-10-13	6.700	6.830	6.570	6.810	6.751	6,452,200
2025-10-10	6.760	6.890	6.720	6.840	6.781	6,880,300
2025-10-09	6.800	6.810	6.680	6.770	6.711	5,832,803
2025-09-30	6.790	6.840	6.750	6.790	6.731	3,947,200
2025-09-29	6.740	6.810	6.620	6.790	6.731	5,235,200
2025-09-26	6.780	6.830	6.690	6.740	6.682	5,357,900
2025-09-25	6.880	6.930	6.760	6.760	6.702	5,339,300
2025-09-24	6.730	6.860	6.710	6.860	6.801	5,355,500
2025-09-23	6.880	6.890	6.600	6.730	6.672	8,108,725
2025-09-22	6.940	6.980	6.840	6.890	6.830	4,373,864
2025-09-19	7.020	7.020	6.840	6.940	6.880	7,153,051
2025-09-18	7.150	7.170	6.960	6.990	6.930	11,078,983
2025-09-17	7.200	7.210	7.140	7.160	7.098	6,045,700
2025-09-16	7.190	7.190	7.090	7.190	7.128	7,863,800
2025-09-15	7.190	7.220	7.140	7.160	7.098	6,007,001
2025-09-12	7.220	7.240	7.140	7.180	7.118	6,785,800
2025-09-11	7.160	7.230	7.050	7.210	7.148	7,769,530
2025-09-10	7.160	7.220	7.120	7.150	7.088	5,485,800
2025-09-09	7.230	7.230	7.110	7.180	7.118	6,594,101
2025-09-08	7.200	7.250	7.120	7.210	7.148	8,331,700
2025-09-05	7.210	7.220	7.060	7.190	7.128	7,755,400
2025-09-04	7.140	7.260	7.080	7.170	7.108	9,012,374
2025-09-03	7.260	7.330	7.070	7.100	7.039	7,975,363
2025-09-02	7.410	7.420	7.210	7.260	7.197	7,795,700
2025-09-01	7.350	7.440	7.250	7.400	7.336	6,763,751
2025-08-29	7.430	7.440	7.320	7.350	7.286	7,498,734
2025-08-28	7.500	7.580	7.160	7.430	7.366	16,719,908
2025-08-27	7.780	7.810	7.490	7.500	7.435	13,705,819
2025-08-26	7.760	7.830	7.670	7.780	7.713	8,569,200
2025-08-25	7.760	7.820	7.700	7.740	7.673	10,578,075
2025-08-22	7.820	7.820	7.650	7.760	7.693	12,455,800
2025-08-21	7.830	7.880	7.760	7.820	7.752	10,773,758
2025-08-20	7.810	7.860	7.730	7.840	7.772	10,045,825
2025-08-19	7.790	7.910	7.740	7.860	7.792	11,686,300
2025-08-18	7.790	7.900	7.730	7.760	7.693	10,767,393
2025-08-15	7.700	7.800	7.670	7.740	7.673	9,295,600
2025-08-14	7.860	7.910	7.670	7.680	7.614	9,166,457
2025-08-13	7.920	7.950	7.810	7.860	7.792	9,111,900
2025-08-12	8.000	8.090	7.850	7.920	7.852	9,498,600
2025-08-11	7.810	8.000	7.800	7.990	7.921	12,322,200
2025-08-08	7.770	7.860	7.730	7.820	7.752	9,919,400
2025-08-07	7.820	7.900	7.730	7.790	7.723	11,098,500
2025-08-06	7.910	7.990	7.780	7.860	7.792	12,280,450
2025-08-05	7.960	8.040	7.880	7.910	7.842	11,962,403
2025-08-04	7.810	7.990	7.730	7.960	7.891	16,896,150
2025-08-01	7.770	8.110	7.770	7.900	7.832	21,627,600
2025-07-31	7.820	7.960	7.720	7.760	7.693	17,067,700
2025-07-30	7.880	8.000	7.790	7.870	7.802	21,932,531
2025-07-29	7.730	7.810	7.640	7.810	7.742	13,679,199
2025-07-28	7.680	7.830	7.660	7.760	7.693	10,474,800
2025-07-25	7.630	7.760	7.570	7.660	7.594	11,134,400
2025-07-24	7.500	7.650	7.490	7.640	7.574	11,464,500

← NewerPage 5 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.