Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.610	12.610	12.610	12.610	12.610	2,895,340
2024-04-26	10.430	11.460	10.010	11.460	11.460	8,056,540
2024-04-25	10.150	10.520	10.140	10.420	10.420	2,380,140
2024-04-24	10.160	10.210	10.050	10.170	10.170	2,219,400
2024-04-23	9.820	10.180	9.800	10.130	10.130	2,614,360
2024-04-22	9.710	9.950	9.500	9.820	9.820	2,500,280
2024-04-19	9.810	9.920	9.630	9.700	9.700	2,312,040
2024-04-18	9.630	10.020	9.530	9.820	9.820	3,281,240
2024-04-17	9.110	9.720	9.110	9.710	9.710	4,152,780
2024-04-16	9.890	9.890	9.030	9.050	9.050	5,634,940
2024-04-15	10.510	10.550	9.690	9.890	9.890	5,768,520
2024-04-12	10.590	10.730	10.500	10.510	10.510	2,544,540
2024-04-11	10.670	10.850	10.510	10.540	10.540	3,566,880
2024-04-10	11.100	11.120	10.600	10.680	10.680	3,816,260
2024-04-09	10.680	11.100	10.650	11.060	11.060	4,608,940
2024-04-08	11.260	11.260	10.720	10.730	10.730	6,065,169
2024-04-03	10.970	11.390	10.970	11.260	11.260	6,605,039
2024-04-02	11.190	11.300	10.970	11.050	11.050	6,025,714
2024-04-01	10.990	11.650	10.940	11.250	11.250	11,075,151
2024-03-29	11.040	12.270	10.880	11.460	11.460	12,805,940
2024-03-28	11.210	11.300	10.480	11.160	11.160	12,389,312
2024-03-27	11.740	11.870	11.190	11.640	11.640	14,815,201
2024-03-26	11.000	12.270	10.920	12.010	12.010	17,716,570
2024-03-25	10.840	11.600	10.760	11.290	11.290	7,186,180
2024-03-22	11.160	11.320	10.790	10.900	10.900	3,184,200
2024-03-21	11.160	11.210	10.900	11.100	11.100	3,331,720
2024-03-20	11.020	11.140	10.850	11.070	11.070	3,507,000
2024-03-19	10.820	11.160	10.790	11.030	11.030	4,961,940
2024-03-18	10.580	10.770	10.540	10.760	10.760	3,344,120
2024-03-15	10.590	10.660	10.400	10.560	10.560	4,135,660
2024-03-14	10.520	10.860	10.440	10.610	10.610	4,912,880
2024-03-13	10.500	10.560	10.280	10.440	10.440	3,130,000
2024-03-12	10.320	10.510	10.230	10.440	10.440	4,003,510
2024-03-11	10.000	10.350	9.980	10.330	10.330	3,601,900
2024-03-08	9.960	10.110	9.900	10.030	10.030	2,323,040
2024-03-07	10.000	10.180	9.920	9.980	9.980	2,819,540
2024-03-06	9.900	10.050	9.750	10.000	10.000	2,618,280
2024-03-05	10.100	10.200	9.910	9.930	9.930	3,285,680
2024-03-04	10.200	10.370	10.030	10.160	10.160	3,748,080
2024-03-01	10.150	10.350	10.010	10.200	10.200	3,563,080
2024-02-29	9.830	10.140	9.750	10.130	10.130	4,973,880
2024-02-28	10.790	11.290	9.790	9.820	9.820	8,700,212
2024-02-27	10.350	10.750	10.210	10.710	10.710	3,879,400
2024-02-26	10.260	10.660	10.010	10.350	10.350	5,035,180
2024-02-23	9.870	10.260	9.800	10.260	10.260	4,614,230
2024-02-22	9.710	9.900	9.530	9.860	9.860	3,491,310
2024-02-21	9.370	9.910	9.350	9.660	9.660	3,636,660
2024-02-20	9.250	9.560	9.180	9.500	9.500	4,411,759
2024-02-19	9.000	9.610	9.000	9.360	9.360	7,116,719
2024-02-08	8.030	8.990	7.700	8.990	8.990	9,373,880
2024-02-07	9.110	9.110	8.170	8.170	8.170	8,031,700
2024-02-06	9.020	9.350	8.430	9.080	9.080	6,307,160
2024-02-05	9.970	10.230	9.120	9.130	9.130	5,449,560
2024-02-02	10.640	10.890	9.800	10.130	10.130	4,137,080
2024-02-01	10.870	10.950	10.440	10.630	10.630	3,351,020
2024-01-31	11.400	11.490	10.840	10.870	10.870	3,333,762
2024-01-30	11.760	11.940	11.450	11.480	11.480	3,064,600
2024-01-29	12.200	12.230	11.740	11.810	11.810	3,381,040
2024-01-26	12.040	12.350	11.990	12.140	12.140	4,115,580
2024-01-25	11.600	12.100	11.560	12.060	12.060	5,383,700

← NewerPage 11 of 21 · 1,218 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.