Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.780 | 7.870 | 7.580 | 7.620 | 7.454 | 19,200,900 |
| 2024-10-28 | 7.900 | 7.920 | 7.700 | 7.830 | 7.659 | 24,565,434 |
| 2024-10-25 | 7.520 | 8.100 | 7.410 | 7.950 | 7.776 | 39,782,809 |
| 2024-10-24 | 7.610 | 8.540 | 7.610 | 7.750 | 7.581 | 45,864,416 |
| 2024-10-23 | 7.500 | 7.550 | 7.230 | 7.280 | 7.121 | 20,454,753 |
| 2024-10-22 | 7.500 | 7.840 | 7.350 | 7.550 | 7.385 | 18,739,241 |
| 2024-10-21 | 6.970 | 7.640 | 6.970 | 7.510 | 7.346 | 21,150,669 |
| 2024-10-18 | 6.780 | 7.120 | 6.770 | 6.970 | 6.818 | 13,271,253 |
| 2024-10-17 | 6.920 | 7.060 | 6.810 | 6.830 | 6.681 | 9,741,300 |
| 2024-10-16 | 6.770 | 6.960 | 6.760 | 6.870 | 6.720 | 8,503,800 |
| 2024-10-15 | 6.940 | 7.050 | 6.840 | 6.860 | 6.710 | 10,025,227 |
| 2024-10-14 | 6.760 | 6.970 | 6.620 | 6.920 | 6.769 | 10,327,353 |
| 2024-10-11 | 7.200 | 7.200 | 6.610 | 6.730 | 6.583 | 15,457,503 |
| 2024-10-10 | 7.130 | 7.480 | 7.060 | 7.140 | 6.984 | 17,474,500 |
| 2024-10-09 | 7.800 | 7.840 | 7.000 | 7.000 | 6.847 | 23,963,203 |
| 2024-10-08 | 8.450 | 8.470 | 7.400 | 7.980 | 7.806 | 36,716,152 |
| 2024-09-30 | 6.610 | 7.280 | 6.410 | 7.170 | 7.014 | 29,005,820 |
| 2024-09-27 | 6.050 | 6.420 | 6.010 | 6.300 | 6.162 | 17,279,400 |
| 2024-09-26 | 5.840 | 5.990 | 5.770 | 5.990 | 5.859 | 10,521,800 |
| 2024-09-25 | 5.940 | 6.090 | 5.890 | 5.930 | 5.801 | 9,636,053 |
| 2024-09-24 | 5.740 | 5.900 | 5.720 | 5.880 | 5.752 | 8,458,500 |
| 2024-09-23 | 5.750 | 5.790 | 5.660 | 5.710 | 5.585 | 4,796,900 |
| 2024-09-20 | 5.820 | 5.830 | 5.660 | 5.700 | 5.576 | 5,288,700 |
| 2024-09-19 | 5.630 | 5.820 | 5.620 | 5.770 | 5.644 | 6,784,846 |
| 2024-09-18 | 5.690 | 5.700 | 5.500 | 5.610 | 5.488 | 6,322,100 |
| 2024-09-13 | 5.730 | 5.740 | 5.600 | 5.620 | 5.497 | 4,426,700 |
| 2024-09-12 | 5.760 | 5.860 | 5.710 | 5.720 | 5.595 | 3,946,100 |
| 2024-09-11 | 5.740 | 5.810 | 5.710 | 5.740 | 5.615 | 3,768,900 |
| 2024-09-10 | 5.730 | 5.820 | 5.670 | 5.780 | 5.654 | 4,203,542 |
| 2024-09-09 | 5.670 | 5.830 | 5.620 | 5.760 | 5.634 | 6,075,590 |
| 2024-09-06 | 5.880 | 5.900 | 5.620 | 5.640 | 5.517 | 7,719,700 |
| 2024-09-05 | 5.770 | 5.960 | 5.730 | 5.860 | 5.732 | 7,546,500 |
| 2024-09-04 | 5.780 | 5.830 | 5.730 | 5.740 | 5.615 | 4,436,000 |
| 2024-09-03 | 5.850 | 5.950 | 5.790 | 5.820 | 5.693 | 6,026,800 |
| 2024-09-02 | 5.920 | 6.050 | 5.870 | 5.890 | 5.761 | 6,481,300 |
| 2024-08-30 | 5.840 | 6.040 | 5.780 | 5.930 | 5.801 | 8,598,200 |
| 2024-08-29 | 5.890 | 5.890 | 5.700 | 5.860 | 5.732 | 7,793,400 |
| 2024-08-28 | 5.750 | 5.950 | 5.660 | 5.870 | 5.742 | 10,554,390 |
| 2024-08-27 | 5.820 | 5.840 | 5.670 | 5.690 | 5.566 | 5,368,600 |
| 2024-08-26 | 5.680 | 5.790 | 5.560 | 5.760 | 5.634 | 5,786,400 |
| 2024-08-23 | 5.820 | 5.820 | 5.600 | 5.650 | 5.527 | 6,792,700 |
| 2024-08-22 | 5.840 | 5.910 | 5.750 | 5.780 | 5.654 | 5,925,300 |
| 2024-08-21 | 5.820 | 5.930 | 5.820 | 5.840 | 5.713 | 4,609,400 |
| 2024-08-20 | 5.980 | 6.010 | 5.830 | 5.880 | 5.752 | 6,897,100 |
| 2024-08-19 | 6.120 | 6.120 | 5.960 | 5.990 | 5.859 | 10,714,265 |
| 2024-08-16 | 6.090 | 6.200 | 5.980 | 6.150 | 6.016 | 10,705,400 |
| 2024-08-15 | 6.100 | 6.140 | 5.960 | 6.080 | 5.947 | 10,500,315 |
| 2024-08-14 | 6.220 | 6.220 | 6.040 | 6.070 | 5.938 | 9,178,000 |
| 2024-08-13 | 6.250 | 6.260 | 6.060 | 6.210 | 6.074 | 12,715,700 |
| 2024-08-12 | 6.210 | 6.430 | 6.160 | 6.290 | 6.153 | 19,413,786 |
| 2024-08-09 | 6.520 | 6.550 | 6.160 | 6.170 | 6.035 | 27,574,100 |
| 2024-08-08 | 6.560 | 6.950 | 6.530 | 6.540 | 6.397 | 34,531,958 |
| 2024-08-07 | 6.730 | 6.780 | 6.450 | 6.500 | 6.358 | 22,157,592 |
| 2024-08-06 | 6.440 | 6.890 | 6.230 | 6.750 | 6.603 | 35,356,448 |
| 2024-08-05 | 6.770 | 6.940 | 6.300 | 6.340 | 6.202 | 37,420,146 |
| 2024-08-02 | 6.330 | 6.960 | 6.280 | 6.960 | 6.808 | 41,866,692 |
| 2024-08-01 | 6.240 | 6.540 | 6.200 | 6.400 | 6.260 | 28,963,313 |
| 2024-07-31 | 6.100 | 6.450 | 5.930 | 6.350 | 6.211 | 41,021,510 |
| 2024-07-30 | 6.030 | 6.900 | 6.030 | 6.340 | 6.202 | 36,492,913 |
| 2024-07-29 | 5.670 | 5.780 | 5.580 | 5.750 | 5.625 | 6,279,610 |
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.