Qingdao Vland Biotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.560	11.810	11.440	11.620	11.620	3,397,100
2024-07-24	11.880	11.930	11.600	11.640	11.640	4,200,500
2024-07-23	12.200	12.350	11.880	11.890	11.890	4,661,900
2024-07-22	12.100	12.320	12.000	12.220	12.220	4,127,640
2024-07-19	12.150	12.240	11.750	12.150	12.150	8,147,780
2024-07-18	12.050	12.690	11.780	12.340	12.340	6,360,900
2024-07-17	12.280	12.300	12.040	12.090	12.090	3,371,300
2024-07-16	12.400	12.430	12.130	12.240	12.240	3,528,620
2024-07-15	12.620	12.670	12.270	12.380	12.380	3,159,400
2024-07-12	12.730	12.790	12.530	12.570	12.570	3,951,400
2024-07-11	12.600	12.730	12.400	12.660	12.660	5,389,500
2024-07-10	12.240	12.610	12.150	12.370	12.370	5,187,300
2024-07-09	12.240	12.380	11.900	12.350	12.350	7,020,640
2024-07-08	12.820	12.880	12.200	12.260	12.260	5,300,360
2024-07-05	12.600	12.600	12.600	12.600	12.600	0
2024-07-04	13.170	13.200	12.560	12.600	12.600	9,278,460
2024-07-03	13.220	13.740	13.010	13.090	13.090	10,695,040
2024-07-02	13.300	13.620	13.070	13.320	13.320	9,847,380
2024-07-01	12.930	13.270	12.800	13.230	13.230	6,273,860
2024-06-28	12.950	13.220	12.880	12.920	12.920	5,393,100
2024-06-27	13.300	13.430	12.920	12.940	12.940	5,696,080
2024-06-26	12.860	13.320	12.750	13.290	13.290	6,526,156
2024-06-25	12.780	13.050	12.720	12.910	12.910	7,216,700
2024-06-24	13.430	13.430	12.750	12.770	12.770	12,180,960
2024-06-21	13.340	13.760	13.220	13.440	13.440	10,934,900
2024-06-20	14.000	14.450	13.440	13.440	13.440	18,809,656
2024-06-19	13.800	14.180	13.680	14.040	14.040	12,323,156
2024-06-18	13.790	13.920	13.640	13.810	13.810	8,754,996
2024-06-17	13.850	13.900	13.630	13.700	13.700	8,776,100
2024-06-14	13.780	14.020	13.580	13.950	13.950	10,650,920
2024-06-13	14.360	14.360	13.800	13.900	13.900	16,714,080
2024-06-12	13.790	14.460	13.750	14.420	14.420	19,709,560
2024-06-11	13.540	13.880	13.420	13.790	13.790	10,374,420
2024-06-07	13.550	13.750	13.280	13.630	13.630	11,624,840
2024-06-06	13.910	14.000	13.270	13.400	13.400	12,575,200
2024-06-05	14.220	14.400	13.880	13.890	13.890	11,979,200
2024-06-04	14.280	14.400	14.100	14.320	14.320	10,965,260
2024-06-03	14.480	14.530	14.120	14.300	14.300	10,708,400
2024-05-31	14.800	14.850	14.320	14.420	14.420	12,156,240
2024-05-30	15.020	15.100	14.500	14.570	14.570	15,606,612
2024-05-29	15.080	15.420	15.040	15.240	15.240	12,378,780
2024-05-28	15.520	15.760	15.130	15.270	15.270	15,437,640
2024-05-27	15.600	15.700	14.880	15.520	15.520	25,391,853
2024-05-24	16.600	16.830	16.140	16.190	16.190	26,720,718
2024-05-23	16.530	17.100	16.000	16.020	16.020	27,733,977
2024-05-22	18.130	18.980	17.000	17.170	17.170	36,058,381
2024-05-21	17.900	18.540	17.510	18.320	18.320	29,629,316
2024-05-20	17.300	19.110	17.200	18.420	18.420	44,932,536
2024-05-17	17.400	17.880	16.700	17.370	17.370	36,001,198
2024-05-16	16.780	18.360	16.610	18.050	18.050	47,774,333
2024-05-15	16.670	17.330	16.070	17.140	17.140	39,009,319
2024-05-14	18.610	19.060	17.460	17.460	17.460	45,204,706
2024-05-13	19.670	21.500	18.770	19.400	19.400	58,372,927
2024-05-10	21.390	22.350	20.370	20.400	20.400	69,294,875
2024-05-09	20.110	20.320	19.190	20.320	20.320	35,444,322
2024-05-08	18.470	18.470	18.470	18.470	18.470	16,761,077
2024-05-07	16.790	16.790	16.790	16.790	16.790	4,436,740
2024-05-06	15.260	15.260	15.260	15.260	15.260	1,569,100
2024-04-30	13.870	13.870	13.870	13.870	13.870	2,581,340
2024-04-29	12.610	12.610	12.610	12.610	12.610	2,895,340

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.1000 CNY
2022-05-24	0.1600 CNY
2021-05-25	0.2800 CNY
2020-06-03	0.2000 CNY
2019-05-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.