Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.000	14.410	13.920	14.300	14.300	2,816,700
2023-10-27	13.650	13.940	13.480	13.920	13.920	1,429,380
2023-10-26	13.400	13.660	13.280	13.590	13.590	974,000
2023-10-25	13.470	13.720	13.350	13.580	13.580	986,920
2023-10-24	12.880	13.420	12.810	13.350	13.350	1,227,400
2023-10-23	13.000	13.410	12.850	12.880	12.880	1,290,820
2023-10-20	13.300	13.450	13.140	13.200	13.200	905,540
2023-10-19	13.390	13.550	13.160	13.320	13.320	1,003,040
2023-10-18	13.700	13.820	13.380	13.390	13.390	1,068,280
2023-10-17	13.710	13.820	13.550	13.600	13.600	985,040
2023-10-16	14.010	14.010	13.730	13.820	13.820	1,478,240
2023-10-13	13.780	13.940	13.520	13.870	13.870	1,404,160
2023-10-12	13.720	13.820	13.630	13.770	13.770	1,012,060
2023-10-11	13.520	13.760	13.500	13.720	13.720	1,315,020
2023-10-10	13.920	13.960	13.440	13.530	13.530	1,660,710
2023-10-09	13.980	13.990	13.680	13.780	13.780	1,812,840
2023-09-28	14.020	14.060	13.890	13.980	13.980	904,880
2023-09-27	13.900	14.080	13.780	14.030	14.030	1,188,560
2023-09-26	14.030	14.040	13.840	13.850	13.850	883,063
2023-09-25	13.830	14.080	13.760	14.000	14.000	1,323,260
2023-09-22	13.800	13.950	13.720	13.860	13.860	1,131,840
2023-09-21	13.910	14.030	13.780	13.900	13.900	1,552,200
2023-09-20	13.930	14.160	13.850	14.060	14.060	1,858,040
2023-09-19	14.000	14.080	13.910	13.970	13.970	1,247,400
2023-09-18	13.870	14.010	13.680	13.980	13.980	1,170,660
2023-09-15	13.790	13.960	13.640	13.870	13.870	1,123,680
2023-09-14	13.820	13.830	13.550	13.640	13.640	1,125,280
2023-09-13	13.980	14.030	13.660	13.810	13.810	1,527,750
2023-09-12	13.830	14.010	13.830	13.930	13.930	817,680
2023-09-11	13.780	14.080	13.720	13.900	13.900	1,566,600
2023-09-08	13.630	13.880	13.560	13.790	13.790	1,431,160
2023-09-07	13.800	14.050	13.490	13.540	13.540	1,815,720
2023-09-06	13.980	13.980	13.700	13.850	13.850	1,196,860
2023-09-05	14.000	14.120	13.830	13.900	13.900	1,036,200
2023-09-04	13.970	14.240	13.850	14.070	14.070	2,686,200
2023-09-01	13.740	14.000	13.610	13.930	13.930	2,379,900
2023-08-31	13.900	14.050	13.670	13.840	13.840	4,616,500
2023-08-30	13.820	14.130	13.760	13.960	13.960	2,479,180
2023-08-29	13.340	13.790	13.280	13.760	13.760	1,959,980
2023-08-28	14.000	14.030	13.350	13.370	13.370	2,885,920
2023-08-25	13.570	13.890	13.430	13.460	13.460	2,189,960
2023-08-24	13.350	13.820	13.130	13.640	13.640	2,367,760
2023-08-23	13.180	13.450	12.980	13.330	13.330	1,448,332
2023-08-22	13.400	13.400	12.900	13.180	13.180	1,770,150
2023-08-21	13.610	13.620	13.210	13.310	13.310	1,890,258
2023-08-18	14.010	14.180	13.510	13.620	13.620	2,796,160
2023-08-17	13.610	14.320	13.470	14.100	14.100	3,304,180
2023-08-16	13.650	13.870	13.450	13.640	13.640	1,568,618
2023-08-15	13.370	13.950	13.240	13.710	13.710	3,323,740
2023-08-14	13.200	13.560	12.950	13.480	13.480	3,107,600
2023-08-11	13.390	13.420	13.160	13.200	13.200	1,293,220
2023-08-10	13.240	13.440	13.150	13.390	13.390	819,242
2023-08-09	13.360	13.490	13.170	13.290	13.290	915,420
2023-08-08	13.390	13.400	13.210	13.260	13.260	844,200
2023-08-07	13.680	13.700	13.340	13.400	13.400	1,124,520
2023-08-04	13.600	13.770	13.500	13.540	13.540	780,860
2023-08-03	13.530	13.680	13.410	13.580	13.580	909,960
2023-08-02	13.730	13.730	13.540	13.600	13.600	794,040
2023-08-01	13.800	13.870	13.720	13.740	13.740	590,438
2023-07-31	13.850	13.850	13.660	13.760	13.760	708,100

← NewerPage 13 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.