Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.450	11.530	11.150	11.400	11.400	4,125,420
2024-01-22	12.430	12.490	11.410	11.530	11.530	5,311,800
2024-01-19	12.610	12.680	12.430	12.470	12.470	3,220,820
2024-01-18	13.000	13.000	12.300	12.640	12.640	5,120,200
2024-01-17	13.220	13.360	12.990	13.010	13.010	3,386,600
2024-01-16	13.480	13.510	13.070	13.310	13.310	5,549,280
2024-01-15	13.500	13.670	13.470	13.490	13.490	3,404,900
2024-01-12	13.810	14.010	13.590	13.590	13.590	4,471,380
2024-01-11	13.670	13.850	13.640	13.820	13.820	4,328,260
2024-01-10	13.670	13.730	13.400	13.610	13.610	5,030,731
2024-01-09	13.630	13.860	13.560	13.670	13.670	6,684,920
2024-01-08	14.170	14.310	13.520	13.530	13.530	8,945,860
2024-01-05	14.250	14.460	14.130	14.220	14.220	9,182,140
2024-01-04	14.460	14.650	14.220	14.250	14.250	10,381,731
2024-01-03	14.740	14.940	14.460	14.620	14.620	12,660,960
2024-01-02	15.140	15.170	14.800	14.810	14.810	14,917,800
2023-12-29	15.050	15.340	14.860	15.220	15.220	18,653,200
2023-12-28	15.090	15.680	14.470	15.380	15.380	32,224,601
2023-12-27	17.930	18.260	15.290	15.880	15.880	36,843,434
2023-12-26	16.600	16.600	16.600	16.600	16.600	2,457,939
2023-12-25	13.960	15.090	13.960	15.090	15.090	4,619,242
2023-12-22	14.160	14.160	13.560	13.720	13.720	1,399,760
2023-12-21	13.890	14.030	13.650	13.930	13.930	1,389,026
2023-12-20	14.050	14.090	13.890	13.960	13.960	1,059,346
2023-12-19	13.980	14.150	13.870	14.090	14.090	1,270,520
2023-12-18	13.990	14.240	13.820	14.000	14.000	1,634,820
2023-12-15	14.150	14.150	13.890	13.970	13.970	1,032,920
2023-12-14	14.110	14.160	14.000	14.040	14.040	819,760
2023-12-13	14.210	14.300	14.030	14.080	14.080	1,092,338
2023-12-12	14.210	14.360	14.050	14.200	14.200	1,031,060
2023-12-11	14.070	14.260	13.920	14.200	14.200	1,976,240
2023-12-08	14.390	14.420	14.200	14.230	14.230	1,542,900
2023-12-07	14.430	14.590	14.260	14.370	14.370	1,450,000
2023-12-06	14.280	14.580	14.250	14.470	14.470	1,714,220
2023-12-05	14.300	14.410	14.220	14.270	14.270	1,953,960
2023-12-04	14.410	14.490	14.230	14.250	14.250	1,404,680
2023-12-01	14.400	14.460	14.300	14.350	14.350	1,472,960
2023-11-30	14.330	14.410	14.220	14.400	14.400	1,549,140
2023-11-29	14.510	14.560	14.300	14.350	14.350	1,069,400
2023-11-28	14.380	14.530	14.230	14.520	14.520	2,066,540
2023-11-27	14.380	14.550	14.250	14.360	14.360	1,627,620
2023-11-24	14.380	14.650	14.320	14.420	14.420	2,019,440
2023-11-23	14.190	14.400	14.160	14.340	14.340	1,290,740
2023-11-22	14.160	14.340	14.060	14.220	14.220	1,650,920
2023-11-21	14.300	14.380	14.130	14.180	14.180	1,371,400
2023-11-20	14.010	14.350	14.010	14.290	14.290	1,682,380
2023-11-17	13.800	14.130	13.730	14.060	14.060	1,376,840
2023-11-16	14.060	14.110	13.730	13.770	13.770	1,880,120
2023-11-15	14.040	14.070	13.890	13.950	13.950	1,422,100
2023-11-14	14.100	14.150	13.890	13.970	13.970	1,490,620
2023-11-13	14.110	14.140	13.900	14.100	14.100	1,549,520
2023-11-10	14.030	14.120	13.860	14.080	14.080	1,239,220
2023-11-09	14.090	14.200	13.980	13.990	13.990	1,555,500
2023-11-08	14.060	14.160	13.990	14.090	14.090	1,322,320
2023-11-07	14.040	14.100	13.840	14.060	14.060	1,766,900
2023-11-06	14.160	14.200	13.980	14.020	14.020	1,523,740
2023-11-03	14.010	14.130	13.920	14.040	14.040	1,242,300
2023-11-02	14.210	14.210	14.000	14.070	14.070	1,178,900
2023-11-01	14.100	14.240	13.980	14.210	14.210	1,978,980
2023-10-31	14.230	14.390	13.800	13.990	13.990	3,322,500

← NewerPage 12 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.