Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.500 | 8.220 | 7.410 | 7.820 | 7.649 | 29,454,890 |
| 2025-04-23 | 7.700 | 7.750 | 7.450 | 7.510 | 7.346 | 17,067,900 |
| 2025-04-22 | 7.730 | 7.920 | 7.680 | 7.840 | 7.669 | 16,383,907 |
| 2025-04-21 | 7.350 | 7.930 | 7.230 | 7.770 | 7.600 | 19,657,524 |
| 2025-04-18 | 7.570 | 7.730 | 7.280 | 7.370 | 7.209 | 12,854,800 |
| 2025-04-17 | 7.470 | 7.690 | 7.410 | 7.600 | 7.434 | 8,847,867 |
| 2025-04-16 | 7.790 | 7.830 | 7.450 | 7.540 | 7.375 | 13,322,715 |
| 2025-04-15 | 7.870 | 8.000 | 7.760 | 7.830 | 7.659 | 13,636,071 |
| 2025-04-14 | 7.730 | 7.950 | 7.730 | 7.890 | 7.718 | 16,263,415 |
| 2025-04-11 | 7.630 | 7.910 | 7.560 | 7.650 | 7.483 | 17,599,825 |
| 2025-04-10 | 7.610 | 7.940 | 7.580 | 7.710 | 7.542 | 26,473,734 |
| 2025-04-09 | 7.200 | 7.590 | 6.350 | 7.480 | 7.317 | 35,514,178 |
| 2025-04-08 | 7.250 | 7.580 | 7.120 | 7.430 | 7.268 | 29,297,428 |
| 2025-04-07 | 8.070 | 8.160 | 6.960 | 7.140 | 6.984 | 37,583,311 |
| 2025-04-03 | 7.600 | 8.770 | 7.550 | 8.320 | 8.138 | 43,451,572 |
| 2025-04-02 | 7.820 | 7.890 | 7.660 | 7.680 | 7.512 | 12,216,669 |
| 2025-04-01 | 7.580 | 7.940 | 7.560 | 7.820 | 7.649 | 17,214,678 |
| 2025-03-31 | 7.760 | 7.820 | 7.440 | 7.560 | 7.395 | 14,034,150 |
| 2025-03-28 | 7.910 | 8.100 | 7.710 | 7.770 | 7.600 | 24,196,650 |
| 2025-03-27 | 7.500 | 7.990 | 7.370 | 7.890 | 7.718 | 20,846,961 |
| 2025-03-26 | 7.210 | 7.650 | 7.200 | 7.530 | 7.366 | 10,629,017 |
| 2025-03-25 | 7.220 | 7.280 | 7.090 | 7.210 | 7.053 | 6,258,200 |
| 2025-03-24 | 7.400 | 7.440 | 7.080 | 7.200 | 7.043 | 8,603,000 |
| 2025-03-21 | 7.610 | 7.630 | 7.390 | 7.410 | 7.248 | 7,150,525 |
| 2025-03-20 | 7.630 | 7.660 | 7.560 | 7.580 | 7.415 | 5,441,042 |
| 2025-03-19 | 7.620 | 7.800 | 7.570 | 7.630 | 7.463 | 7,787,041 |
| 2025-03-18 | 7.560 | 7.650 | 7.530 | 7.630 | 7.463 | 5,805,434 |
| 2025-03-17 | 7.600 | 7.660 | 7.550 | 7.580 | 7.415 | 6,037,700 |
| 2025-03-14 | 7.350 | 7.620 | 7.300 | 7.590 | 7.424 | 11,069,455 |
| 2025-03-13 | 7.360 | 7.420 | 7.300 | 7.410 | 7.248 | 8,082,778 |
| 2025-03-12 | 7.480 | 7.550 | 7.340 | 7.410 | 7.248 | 8,133,001 |
| 2025-03-11 | 7.500 | 7.510 | 7.400 | 7.460 | 7.297 | 5,998,900 |
| 2025-03-10 | 7.560 | 7.650 | 7.480 | 7.560 | 7.395 | 5,671,100 |
| 2025-03-07 | 7.650 | 7.680 | 7.440 | 7.530 | 7.366 | 7,519,967 |
| 2025-03-06 | 7.490 | 7.760 | 7.460 | 7.660 | 7.493 | 7,805,252 |
| 2025-03-05 | 7.610 | 7.610 | 7.390 | 7.480 | 7.317 | 6,247,400 |
| 2025-03-04 | 7.420 | 7.590 | 7.370 | 7.570 | 7.405 | 5,043,068 |
| 2025-03-03 | 7.420 | 7.580 | 7.390 | 7.450 | 7.287 | 5,653,896 |
| 2025-02-28 | 7.680 | 7.680 | 7.360 | 7.390 | 7.229 | 6,642,300 |
| 2025-02-27 | 7.860 | 7.860 | 7.520 | 7.680 | 7.512 | 10,670,600 |
| 2025-02-26 | 7.440 | 7.770 | 7.380 | 7.760 | 7.591 | 13,176,227 |
| 2025-02-25 | 7.330 | 7.490 | 7.260 | 7.400 | 7.238 | 6,063,451 |
| 2025-02-24 | 7.430 | 7.560 | 7.320 | 7.400 | 7.238 | 7,482,353 |
| 2025-02-21 | 7.570 | 7.620 | 7.420 | 7.470 | 7.307 | 7,768,408 |
| 2025-02-20 | 7.760 | 7.780 | 7.560 | 7.580 | 7.415 | 11,195,988 |
| 2025-02-19 | 7.340 | 7.570 | 7.230 | 7.480 | 7.317 | 8,883,319 |
| 2025-02-18 | 7.570 | 7.580 | 7.290 | 7.310 | 7.150 | 7,827,046 |
| 2025-02-17 | 7.460 | 7.550 | 7.390 | 7.450 | 7.287 | 6,322,079 |
| 2025-02-14 | 7.250 | 7.470 | 7.250 | 7.430 | 7.268 | 5,962,386 |
| 2025-02-13 | 7.310 | 7.350 | 7.260 | 7.260 | 7.102 | 4,396,500 |
| 2025-02-12 | 7.320 | 7.360 | 7.260 | 7.320 | 7.160 | 5,569,200 |
| 2025-02-11 | 7.420 | 7.480 | 7.290 | 7.350 | 7.190 | 5,459,800 |
| 2025-02-10 | 7.340 | 7.420 | 7.280 | 7.420 | 7.258 | 5,336,327 |
| 2025-02-07 | 7.230 | 7.410 | 7.210 | 7.320 | 7.160 | 6,901,936 |
| 2025-02-06 | 7.140 | 7.230 | 7.080 | 7.210 | 7.053 | 4,648,907 |
| 2025-02-05 | 7.150 | 7.230 | 7.100 | 7.160 | 7.004 | 3,823,917 |
| 2025-01-27 | 7.120 | 7.250 | 7.060 | 7.140 | 6.984 | 4,590,600 |
| 2025-01-24 | 7.030 | 7.110 | 6.990 | 7.040 | 6.886 | 3,897,800 |
| 2025-01-23 | 7.300 | 7.300 | 7.040 | 7.040 | 6.886 | 4,191,300 |
| 2025-01-22 | 7.110 | 7.130 | 7.010 | 7.120 | 6.965 | 3,649,204 |
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.