Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.300 | 5.370 | 5.230 | 5.270 | 5.270 | 5,316,900 |
| 2026-10-20 | 5.230 | 5.330 | 5.210 | 5.280 | 5.280 | 4,946,100 |
| 2026-10-19 | 5.350 | 5.410 | 5.200 | 5.250 | 5.250 | 7,720,100 |
| 2026-10-16 | 5.370 | 5.550 | 5.290 | 5.350 | 5.350 | 10,095,200 |
| 2026-10-15 | 5.310 | 5.460 | 5.280 | 5.310 | 5.310 | 7,412,500 |
| 2026-10-14 | 5.510 | 5.540 | 5.410 | 5.410 | 5.410 | 6,070,691 |
| 2026-10-13 | 5.530 | 5.580 | 5.320 | 5.520 | 5.520 | 8,753,200 |
| 2026-10-12 | 5.670 | 5.680 | 5.520 | 5.560 | 5.560 | 6,839,800 |
| 2026-10-09 | 5.610 | 5.690 | 5.490 | 5.670 | 5.670 | 8,528,100 |
| 2026-10-08 | 5.750 | 5.850 | 5.560 | 5.610 | 5.610 | 8,466,100 |
| 2026-09-30 | 5.760 | 5.780 | 5.670 | 5.690 | 5.690 | 6,138,200 |
| 2026-09-29 | 5.650 | 5.780 | 5.600 | 5.720 | 5.720 | 6,969,209 |
| 2026-09-28 | 5.740 | 5.780 | 5.600 | 5.660 | 5.660 | 7,764,209 |
| 2026-09-24 | 5.780 | 5.920 | 5.660 | 5.680 | 5.680 | 8,336,502 |
| 2026-09-23 | 5.770 | 5.850 | 5.670 | 5.800 | 5.800 | 8,489,500 |
| 2026-09-22 | 5.750 | 5.840 | 5.640 | 5.780 | 5.780 | 9,096,900 |
| 2026-09-21 | 5.560 | 5.770 | 5.550 | 5.750 | 5.750 | 12,732,634 |
| 2026-09-18 | 5.580 | 5.680 | 5.530 | 5.540 | 5.540 | 9,023,824 |
| 2026-09-17 | 5.450 | 5.620 | 5.430 | 5.560 | 5.560 | 8,122,700 |
| 2026-09-16 | 5.460 | 5.550 | 5.370 | 5.480 | 5.480 | 6,944,405 |
| 2026-09-15 | 5.650 | 5.660 | 5.450 | 5.460 | 5.460 | 13,262,705 |
| 2026-09-14 | 5.710 | 5.800 | 5.520 | 5.680 | 5.680 | 15,237,728 |
| 2026-09-11 | 5.830 | 5.950 | 5.640 | 5.750 | 5.750 | 16,215,890 |
| 2026-09-10 | 6.150 | 6.180 | 5.800 | 5.870 | 5.870 | 16,047,300 |
| 2026-09-09 | 6.100 | 6.370 | 6.080 | 6.180 | 6.180 | 22,343,199 |
| 2026-09-08 | 5.600 | 6.160 | 5.590 | 6.150 | 6.150 | 25,131,080 |
| 2026-09-07 | 5.550 | 5.620 | 5.540 | 5.580 | 5.580 | 8,195,200 |
| 2026-09-04 | 5.560 | 5.640 | 5.510 | 5.570 | 5.570 | 10,256,590 |
| 2026-09-03 | 5.590 | 5.630 | 5.500 | 5.520 | 5.520 | 9,277,500 |
| 2026-09-02 | 5.680 | 5.700 | 5.520 | 5.600 | 5.600 | 12,677,578 |
| 2026-09-01 | 5.700 | 5.800 | 5.670 | 5.710 | 5.710 | 16,545,316 |
| 2026-08-31 | 6.000 | 6.000 | 5.550 | 5.700 | 5.700 | 20,261,199 |
| 2026-08-28 | 6.130 | 6.170 | 6.080 | 6.150 | 6.150 | 8,345,500 |
| 2026-08-27 | 6.290 | 6.370 | 6.120 | 6.150 | 6.150 | 13,161,600 |
| 2026-08-26 | 6.370 | 6.470 | 6.300 | 6.330 | 6.330 | 6,127,100 |
| 2026-08-25 | 6.150 | 6.410 | 6.140 | 6.380 | 6.380 | 7,448,700 |
| 2026-08-24 | 6.250 | 6.330 | 6.160 | 6.210 | 6.210 | 7,834,200 |
| 2026-08-21 | 6.370 | 6.390 | 6.240 | 6.290 | 6.290 | 7,598,947 |
| 2026-08-20 | 6.370 | 6.530 | 6.370 | 6.460 | 6.460 | 10,145,644 |
| 2026-08-19 | 6.460 | 6.550 | 6.250 | 6.290 | 6.290 | 11,867,100 |
| 2026-08-18 | 6.300 | 6.650 | 6.280 | 6.590 | 6.590 | 16,267,540 |
| 2026-08-17 | 6.210 | 6.410 | 6.080 | 6.340 | 6.340 | 9,132,800 |
| 2026-08-14 | 6.170 | 6.280 | 6.100 | 6.240 | 6.240 | 6,015,300 |
| 2026-08-13 | 6.130 | 6.280 | 6.030 | 6.160 | 6.160 | 7,932,500 |
| 2026-08-12 | 6.100 | 6.190 | 6.050 | 6.150 | 6.150 | 6,077,507 |
| 2026-08-11 | 6.120 | 6.170 | 6.050 | 6.060 | 6.060 | 5,732,550 |
| 2026-08-10 | 6.000 | 6.190 | 5.980 | 6.150 | 6.150 | 7,993,725 |
| 2026-08-07 | 5.860 | 6.000 | 5.800 | 5.980 | 5.980 | 8,164,350 |
| 2026-08-06 | 5.970 | 5.970 | 5.770 | 5.870 | 5.870 | 5,768,150 |
| 2026-08-05 | 5.890 | 5.970 | 5.830 | 5.910 | 5.910 | 8,226,315 |
| 2026-08-04 | 5.840 | 6.020 | 5.840 | 5.890 | 5.890 | 8,250,703 |
| 2026-08-03 | 5.720 | 5.850 | 5.650 | 5.840 | 5.840 | 8,951,703 |
| 2026-07-31 | 5.680 | 5.730 | 5.610 | 5.730 | 5.730 | 6,707,971 |
| 2026-07-30 | 5.620 | 5.740 | 5.570 | 5.630 | 5.630 | 7,670,461 |
| 2026-07-29 | 5.540 | 5.680 | 5.540 | 5.640 | 5.640 | 6,603,300 |
| 2026-07-28 | 5.530 | 5.660 | 5.500 | 5.540 | 5.540 | 4,727,036 |
| 2026-07-27 | 5.380 | 5.570 | 5.360 | 5.550 | 5.550 | 6,753,900 |
| 2026-07-24 | 5.520 | 5.600 | 5.380 | 5.400 | 5.400 | 6,327,700 |
| 2026-07-23 | 5.410 | 5.590 | 5.370 | 5.580 | 5.580 | 7,517,790 |
| 2026-07-22 | 5.560 | 5.640 | 5.380 | 5.430 | 5.430 | 9,761,881 |
Page 1 of 1 · 60 trading days
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.