Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.650	13.740	13.550	13.660	13.660	570,140
2023-07-27	13.680	13.690	13.570	13.600	13.600	694,920
2023-07-26	13.650	13.680	13.540	13.630	13.630	603,220
2023-07-25	13.770	13.770	13.600	13.650	13.650	782,502
2023-07-24	13.700	13.790	13.580	13.660	13.660	708,440
2023-07-21	13.690	13.780	13.600	13.690	13.690	762,320
2023-07-20	13.770	13.770	13.560	13.600	13.600	745,020
2023-07-19	13.670	13.740	13.610	13.720	13.720	832,760
2023-07-18	13.480	13.670	13.470	13.600	13.600	747,687
2023-07-17	13.330	13.500	13.210	13.480	13.480	935,407
2023-07-14	13.480	13.480	13.300	13.410	13.410	539,560
2023-07-13	13.330	13.420	13.300	13.410	13.410	564,080
2023-07-12	13.330	13.470	13.240	13.260	13.260	654,080
2023-07-11	13.500	13.500	13.300	13.380	13.380	600,760
2023-07-10	13.330	13.460	13.310	13.410	13.410	1,070,980
2023-07-07	13.240	13.390	13.170	13.280	13.280	869,240
2023-07-06	13.180	13.500	13.180	13.210	13.210	1,137,480
2023-07-05	13.210	13.280	13.120	13.220	13.220	541,080
2023-07-04	13.130	13.300	13.130	13.190	13.190	461,260
2023-07-03	13.250	13.350	13.110	13.180	13.180	615,507
2023-06-30	13.010	13.220	13.010	13.110	13.110	751,220
2023-06-29	13.030	13.100	12.880	12.930	12.930	416,649
2023-06-28	12.680	13.310	12.600	12.940	12.940	1,139,600
2023-06-27	12.680	12.770	12.500	12.720	12.720	551,200
2023-06-26	12.780	12.860	12.490	12.540	12.540	772,180
2023-06-21	13.000	13.010	12.770	12.780	12.780	721,040
2023-06-20	13.060	13.110	12.920	12.950	12.950	994,040
2023-06-19	13.230	13.230	13.070	13.080	13.080	613,008
2023-06-16	13.210	13.260	13.120	13.190	13.190	635,822
2023-06-15	13.240	13.250	13.130	13.230	13.230	380,300
2023-06-14	13.280	13.320	13.160	13.230	13.230	533,840
2023-06-13	13.180	13.250	13.100	13.210	13.210	517,380
2023-06-12	13.070	13.230	13.000	13.200	13.200	695,446
2023-06-09	13.150	13.250	12.990	13.070	13.070	462,806
2023-06-08	13.090	13.250	13.060	13.140	13.140	547,720
2023-06-07	12.990	13.130	12.980	13.100	13.100	413,601
2023-06-06	13.250	13.480	13.060	13.070	13.070	907,840
2023-06-05	13.330	13.390	13.150	13.260	13.260	868,300
2023-06-02	13.080	13.480	13.060	13.330	13.330	1,781,726
2023-06-01	13.060	13.150	12.940	13.040	13.040	681,720
2023-05-31	13.060	13.200	13.020	13.060	13.060	450,420
2023-05-30	12.960	13.330	12.960	13.220	13.120	718,780
2023-05-29	13.220	13.500	13.120	13.150	13.051	577,760
2023-05-26	13.210	13.250	13.030	13.220	13.120	477,882
2023-05-25	13.240	13.240	13.010	13.180	13.080	494,200
2023-05-24	13.310	13.370	13.210	13.240	13.140	541,418
2023-05-23	13.430	13.510	13.380	13.380	13.279	487,496
2023-05-22	13.460	13.480	13.310	13.430	13.328	518,520
2023-05-19	13.260	13.440	13.170	13.420	13.319	766,960
2023-05-18	13.280	13.370	13.150	13.260	13.160	564,300
2023-05-17	13.160	13.290	13.040	13.280	13.180	560,620
2023-05-16	13.160	13.300	13.110	13.160	13.061	527,660
2023-05-15	13.100	13.200	12.950	13.160	13.061	610,200
2023-05-12	13.080	13.210	13.030	13.130	13.031	453,484
2023-05-11	12.970	13.150	12.970	13.130	13.031	507,980
2023-05-10	13.160	13.160	12.910	12.990	12.892	599,220
2023-05-09	13.290	13.290	13.010	13.030	12.931	731,640
2023-05-08	13.200	13.450	13.100	13.240	13.140	812,018
2023-05-05	13.310	13.310	12.960	13.120	13.021	1,087,960
2023-05-04	13.150	13.360	13.100	13.260	13.160	799,680

← NewerPage 14 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.