Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.200 | 7.250 | 7.050 | 7.110 | 6.955 | 5,128,085 |
| 2025-01-20 | 7.000 | 7.240 | 6.980 | 7.160 | 7.004 | 6,896,918 |
| 2025-01-17 | 6.780 | 6.960 | 6.720 | 6.880 | 6.730 | 4,451,400 |
| 2025-01-16 | 6.860 | 6.900 | 6.740 | 6.780 | 6.632 | 4,924,200 |
| 2025-01-15 | 6.910 | 6.950 | 6.800 | 6.840 | 6.691 | 3,297,339 |
| 2025-01-14 | 6.600 | 6.960 | 6.600 | 6.910 | 6.759 | 6,027,792 |
| 2025-01-13 | 6.480 | 6.630 | 6.360 | 6.600 | 6.456 | 3,049,179 |
| 2025-01-10 | 6.730 | 6.780 | 6.470 | 6.560 | 6.417 | 6,249,374 |
| 2025-01-09 | 6.780 | 6.870 | 6.670 | 6.770 | 6.622 | 3,555,616 |
| 2025-01-08 | 6.830 | 6.870 | 6.600 | 6.780 | 6.632 | 5,341,173 |
| 2025-01-07 | 6.750 | 6.780 | 6.570 | 6.770 | 6.622 | 4,867,790 |
| 2025-01-06 | 6.590 | 6.830 | 6.420 | 6.720 | 6.573 | 6,858,237 |
| 2025-01-03 | 6.880 | 6.930 | 6.590 | 6.590 | 6.446 | 6,869,362 |
| 2025-01-02 | 7.010 | 7.120 | 6.800 | 6.870 | 6.720 | 6,271,878 |
| 2024-12-31 | 7.170 | 7.230 | 6.990 | 7.020 | 6.867 | 4,568,507 |
| 2024-12-30 | 7.310 | 7.320 | 7.090 | 7.180 | 7.023 | 4,671,251 |
| 2024-12-27 | 7.170 | 7.410 | 7.120 | 7.310 | 7.150 | 5,518,720 |
| 2024-12-26 | 7.160 | 7.230 | 7.120 | 7.170 | 7.014 | 4,725,550 |
| 2024-12-25 | 7.460 | 7.490 | 7.070 | 7.160 | 7.004 | 7,686,168 |
| 2024-12-24 | 7.500 | 7.570 | 7.300 | 7.440 | 7.278 | 6,625,559 |
| 2024-12-23 | 7.960 | 7.960 | 7.400 | 7.450 | 7.287 | 12,475,440 |
| 2024-12-20 | 8.090 | 8.190 | 7.960 | 7.960 | 7.786 | 10,546,562 |
| 2024-12-19 | 7.860 | 8.210 | 7.610 | 8.020 | 7.845 | 12,695,846 |
| 2024-12-18 | 8.070 | 8.100 | 7.700 | 7.890 | 7.718 | 9,794,471 |
| 2024-12-17 | 8.510 | 8.610 | 7.960 | 7.970 | 7.796 | 17,783,037 |
| 2024-12-16 | 9.010 | 9.090 | 8.400 | 8.510 | 8.324 | 26,574,343 |
| 2024-12-13 | 8.310 | 9.410 | 8.110 | 8.720 | 8.530 | 53,199,307 |
| 2024-12-12 | 7.940 | 8.450 | 7.860 | 8.400 | 8.217 | 27,651,591 |
| 2024-12-11 | 7.870 | 7.950 | 7.820 | 7.900 | 7.728 | 5,800,741 |
| 2024-12-10 | 8.090 | 8.200 | 7.840 | 7.850 | 7.679 | 9,497,300 |
| 2024-12-09 | 7.960 | 8.050 | 7.850 | 7.930 | 7.757 | 7,199,300 |
| 2024-12-06 | 7.930 | 7.950 | 7.790 | 7.890 | 7.718 | 7,604,124 |
| 2024-12-05 | 8.070 | 8.070 | 7.830 | 7.900 | 7.728 | 10,319,400 |
| 2024-12-04 | 8.020 | 8.250 | 7.920 | 8.030 | 7.855 | 12,658,775 |
| 2024-12-03 | 8.100 | 8.360 | 7.980 | 8.080 | 7.904 | 15,762,455 |
| 2024-12-02 | 7.770 | 8.100 | 7.720 | 8.100 | 7.923 | 16,816,675 |
| 2024-11-29 | 7.610 | 7.770 | 7.530 | 7.690 | 7.522 | 8,203,500 |
| 2024-11-28 | 7.600 | 7.750 | 7.580 | 7.640 | 7.473 | 8,356,600 |
| 2024-11-27 | 7.730 | 7.750 | 7.300 | 7.620 | 7.454 | 10,746,125 |
| 2024-11-26 | 7.480 | 7.720 | 7.370 | 7.710 | 7.542 | 8,913,725 |
| 2024-11-25 | 7.350 | 7.470 | 7.250 | 7.470 | 7.307 | 5,920,149 |
| 2024-11-22 | 7.610 | 7.690 | 7.250 | 7.270 | 7.111 | 7,678,800 |
| 2024-11-21 | 7.660 | 7.780 | 7.570 | 7.650 | 7.483 | 7,200,800 |
| 2024-11-20 | 7.410 | 7.720 | 7.410 | 7.660 | 7.493 | 7,512,400 |
| 2024-11-19 | 7.340 | 7.470 | 7.260 | 7.470 | 7.307 | 6,469,606 |
| 2024-11-18 | 7.470 | 7.560 | 7.210 | 7.250 | 7.092 | 8,585,325 |
| 2024-11-15 | 7.670 | 7.730 | 7.430 | 7.430 | 7.268 | 7,260,790 |
| 2024-11-14 | 7.960 | 7.990 | 7.650 | 7.670 | 7.503 | 9,685,700 |
| 2024-11-13 | 8.060 | 8.140 | 7.770 | 7.930 | 7.757 | 13,830,200 |
| 2024-11-12 | 8.100 | 8.340 | 8.050 | 8.130 | 7.953 | 23,325,376 |
| 2024-11-11 | 7.690 | 8.070 | 7.690 | 8.070 | 7.894 | 18,285,692 |
| 2024-11-08 | 7.880 | 7.950 | 7.680 | 7.730 | 7.561 | 16,795,508 |
| 2024-11-07 | 7.600 | 7.790 | 7.570 | 7.790 | 7.620 | 12,901,460 |
| 2024-11-06 | 7.590 | 7.860 | 7.540 | 7.640 | 7.473 | 15,324,100 |
| 2024-11-05 | 7.490 | 7.620 | 7.450 | 7.590 | 7.424 | 13,335,500 |
| 2024-11-04 | 7.300 | 7.580 | 7.210 | 7.490 | 7.327 | 11,038,800 |
| 2024-11-01 | 7.480 | 7.730 | 7.290 | 7.350 | 7.190 | 15,369,375 |
| 2024-10-31 | 7.630 | 7.720 | 7.490 | 7.530 | 7.366 | 13,536,675 |
| 2024-10-30 | 7.610 | 7.700 | 7.470 | 7.600 | 7.434 | 11,684,358 |
| 2024-10-29 | 7.780 | 7.870 | 7.580 | 7.620 | 7.454 | 19,200,900 |
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.