Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.520 | 7.620 | 7.480 | 7.530 | 7.465 | 9,665,300 |
| 2025-07-22 | 7.590 | 7.620 | 7.510 | 7.530 | 7.465 | 10,529,400 |
| 2025-07-21 | 7.590 | 7.620 | 7.500 | 7.610 | 7.544 | 12,242,348 |
| 2025-07-18 | 7.500 | 7.640 | 7.380 | 7.580 | 7.514 | 15,927,501 |
| 2025-07-17 | 7.420 | 7.530 | 7.410 | 7.460 | 7.396 | 7,601,800 |
| 2025-07-16 | 7.320 | 7.440 | 7.280 | 7.420 | 7.356 | 8,470,900 |
| 2025-07-15 | 7.490 | 7.490 | 7.210 | 7.310 | 7.247 | 10,818,600 |
| 2025-07-14 | 7.450 | 7.510 | 7.420 | 7.490 | 7.425 | 6,984,400 |
| 2025-07-11 | 7.460 | 7.490 | 7.360 | 7.450 | 7.386 | 7,995,600 |
| 2025-07-10 | 7.460 | 7.550 | 7.410 | 7.450 | 7.386 | 9,659,216 |
| 2025-07-09 | 7.550 | 7.560 | 7.460 | 7.470 | 7.405 | 7,068,900 |
| 2025-07-08 | 7.480 | 7.640 | 7.470 | 7.560 | 7.495 | 9,385,200 |
| 2025-07-07 | 7.530 | 7.570 | 7.460 | 7.470 | 7.405 | 6,544,500 |
| 2025-07-04 | 7.520 | 7.600 | 7.460 | 7.530 | 7.465 | 10,951,800 |
| 2025-07-03 | 7.470 | 7.520 | 7.430 | 7.490 | 7.425 | 6,030,600 |
| 2025-07-02 | 7.510 | 7.540 | 7.420 | 7.480 | 7.415 | 6,865,100 |
| 2025-07-01 | 7.450 | 7.570 | 7.410 | 7.500 | 7.435 | 8,985,525 |
| 2025-06-30 | 7.410 | 7.520 | 7.380 | 7.520 | 7.356 | 5,197,900 |
| 2025-06-27 | 7.420 | 7.490 | 7.390 | 7.400 | 7.238 | 5,086,500 |
| 2025-06-26 | 7.540 | 7.570 | 7.390 | 7.410 | 7.248 | 7,605,025 |
| 2025-06-25 | 7.570 | 7.570 | 7.440 | 7.540 | 7.375 | 8,990,700 |
| 2025-06-24 | 7.480 | 7.570 | 7.400 | 7.540 | 7.375 | 7,438,300 |
| 2025-06-23 | 7.330 | 7.460 | 7.290 | 7.460 | 7.297 | 5,390,800 |
| 2025-06-20 | 7.340 | 7.410 | 7.320 | 7.320 | 7.160 | 4,859,227 |
| 2025-06-19 | 7.510 | 7.560 | 7.320 | 7.350 | 7.190 | 8,027,605 |
| 2025-06-18 | 7.630 | 7.630 | 7.490 | 7.530 | 7.366 | 7,451,800 |
| 2025-06-17 | 7.750 | 7.870 | 7.620 | 7.670 | 7.503 | 8,145,000 |
| 2025-06-16 | 7.670 | 7.760 | 7.640 | 7.720 | 7.551 | 7,204,200 |
| 2025-06-13 | 7.920 | 8.030 | 7.680 | 7.700 | 7.532 | 14,281,800 |
| 2025-06-12 | 8.050 | 8.070 | 7.900 | 7.990 | 7.816 | 10,106,400 |
| 2025-06-11 | 8.100 | 8.140 | 8.000 | 8.050 | 7.874 | 10,363,476 |
| 2025-06-10 | 8.150 | 8.240 | 7.940 | 8.090 | 7.913 | 19,560,353 |
| 2025-06-09 | 8.060 | 8.270 | 8.010 | 8.170 | 7.992 | 18,916,555 |
| 2025-06-06 | 8.040 | 8.200 | 7.960 | 8.040 | 7.865 | 15,016,121 |
| 2025-06-05 | 8.080 | 8.080 | 7.940 | 8.050 | 7.874 | 10,546,800 |
| 2025-06-04 | 8.110 | 8.200 | 7.980 | 8.070 | 7.894 | 11,812,300 |
| 2025-06-03 | 7.790 | 8.110 | 7.790 | 8.070 | 7.894 | 18,167,925 |
| 2025-05-30 | 7.920 | 8.090 | 7.860 | 7.900 | 7.728 | 16,455,300 |
| 2025-05-29 | 7.720 | 7.990 | 7.560 | 7.930 | 7.757 | 20,865,900 |
| 2025-05-28 | 7.890 | 7.900 | 7.670 | 7.730 | 7.561 | 11,309,125 |
| 2025-05-27 | 7.850 | 7.970 | 7.780 | 7.870 | 7.698 | 14,160,504 |
| 2025-05-26 | 8.000 | 8.040 | 7.750 | 7.850 | 7.679 | 16,995,600 |
| 2025-05-23 | 8.120 | 8.130 | 7.990 | 8.000 | 7.825 | 31,144,994 |
| 2025-05-22 | 7.830 | 7.850 | 7.670 | 7.710 | 7.542 | 9,077,000 |
| 2025-05-21 | 7.970 | 8.000 | 7.820 | 7.850 | 7.679 | 10,801,900 |
| 2025-05-20 | 7.800 | 8.030 | 7.780 | 7.970 | 7.796 | 19,025,006 |
| 2025-05-19 | 7.730 | 7.830 | 7.650 | 7.800 | 7.630 | 12,224,533 |
| 2025-05-16 | 7.860 | 7.900 | 7.680 | 7.740 | 7.571 | 18,711,400 |
| 2025-05-15 | 7.420 | 7.990 | 7.330 | 7.840 | 7.669 | 33,282,747 |
| 2025-05-14 | 7.550 | 7.560 | 7.400 | 7.440 | 7.278 | 8,720,867 |
| 2025-05-13 | 7.510 | 7.620 | 7.500 | 7.530 | 7.366 | 9,380,367 |
| 2025-05-12 | 7.560 | 7.620 | 7.380 | 7.480 | 7.317 | 10,926,900 |
| 2025-05-09 | 7.640 | 7.950 | 7.520 | 7.550 | 7.385 | 16,620,698 |
| 2025-05-08 | 7.410 | 7.650 | 7.380 | 7.610 | 7.444 | 12,810,094 |
| 2025-05-07 | 7.540 | 7.640 | 7.400 | 7.460 | 7.297 | 13,160,734 |
| 2025-05-06 | 7.280 | 7.490 | 7.280 | 7.410 | 7.248 | 10,468,030 |
| 2025-04-30 | 7.390 | 7.650 | 7.270 | 7.270 | 7.111 | 10,510,230 |
| 2025-04-29 | 7.240 | 7.340 | 7.120 | 7.300 | 7.141 | 7,869,528 |
| 2025-04-28 | 7.650 | 7.650 | 7.240 | 7.270 | 7.111 | 18,620,400 |
| 2025-04-25 | 7.880 | 7.970 | 7.600 | 7.700 | 7.532 | 24,929,867 |
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.