Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.000	13.340	13.000	13.210	13.110	948,040
2023-04-27	12.880	13.100	12.850	13.000	12.902	739,140
2023-04-26	12.870	13.160	12.870	13.060	12.961	583,619
2023-04-25	13.230	13.360	12.850	12.980	12.882	1,196,659
2023-04-24	13.440	13.470	13.150	13.180	13.080	1,106,520
2023-04-21	13.730	13.790	13.400	13.420	13.319	990,760
2023-04-20	13.730	13.890	13.540	13.660	13.557	1,158,040
2023-04-19	13.930	13.940	13.730	13.790	13.686	845,720
2023-04-18	14.160	14.160	13.840	13.910	13.805	891,920
2023-04-17	14.180	14.180	13.960	14.080	13.974	1,043,280
2023-04-14	14.130	14.190	13.980	14.070	13.964	774,900
2023-04-13	14.080	14.160	13.990	14.060	13.954	732,420
2023-04-12	14.370	14.370	13.990	14.080	13.974	1,027,700
2023-04-11	14.360	14.410	14.160	14.230	14.122	1,077,760
2023-04-10	14.660	14.710	14.290	14.300	14.192	1,012,080
2023-04-07	14.390	14.750	14.290	14.630	14.519	1,314,500
2023-04-06	14.520	14.520	14.290	14.360	14.251	1,032,180
2023-04-04	14.630	14.720	14.440	14.520	14.410	1,177,780
2023-04-03	14.740	14.740	14.400	14.570	14.460	1,129,860
2023-03-31	14.380	14.670	14.360	14.580	14.470	1,489,046
2023-03-30	14.380	14.560	14.300	14.370	14.261	1,045,040
2023-03-29	14.730	14.850	14.370	14.410	14.301	1,405,452
2023-03-28	14.370	14.830	14.370	14.750	14.638	1,978,180
2023-03-27	14.360	14.570	14.190	14.380	14.271	1,532,426
2023-03-24	14.140	14.370	14.000	14.260	14.152	1,450,586
2023-03-23	13.950	14.080	13.860	13.990	13.884	787,100
2023-03-22	13.890	14.070	13.880	13.930	13.825	622,440
2023-03-21	13.700	13.960	13.580	13.890	13.785	1,106,180
2023-03-20	13.810	13.850	13.520	13.700	13.596	1,263,100
2023-03-17	13.930	14.010	13.730	13.850	13.745	1,181,960
2023-03-16	14.190	14.300	13.890	13.890	13.785	1,207,860
2023-03-15	14.180	14.380	14.050	14.310	14.202	961,160
2023-03-14	14.300	14.300	13.960	14.040	13.934	1,012,920
2023-03-13	14.450	14.450	14.080	14.210	14.103	998,080
2023-03-10	14.500	14.560	14.400	14.410	14.301	730,480
2023-03-09	14.710	14.720	14.500	14.560	14.450	697,100
2023-03-08	15.200	15.200	14.450	14.540	14.430	1,034,900
2023-03-07	14.720	14.950	14.530	14.620	14.509	1,264,520
2023-03-06	14.610	14.750	14.560	14.730	14.619	1,325,930
2023-03-03	14.400	14.720	14.350	14.610	14.500	2,425,830
2023-03-02	14.580	14.670	14.300	14.410	14.301	1,394,000
2023-03-01	14.740	14.740	14.490	14.620	14.509	1,273,420
2023-02-28	14.530	14.910	14.530	14.740	14.629	778,320
2023-02-27	14.810	14.880	14.470	14.610	14.500	1,155,900
2023-02-24	14.800	14.950	14.600	14.800	14.688	959,360
2023-02-23	14.590	14.950	14.590	14.740	14.629	1,386,910
2023-02-22	14.330	14.710	14.270	14.660	14.549	1,395,320
2023-02-21	14.440	14.570	14.250	14.390	14.281	904,280
2023-02-20	14.450	14.480	14.190	14.380	14.271	731,860
2023-02-17	14.190	14.440	14.130	14.310	14.202	1,328,367
2023-02-16	14.560	14.660	14.000	14.110	14.003	1,462,453
2023-02-15	14.560	14.850	14.510	14.560	14.450	2,364,600
2023-02-14	14.760	14.880	14.500	14.590	14.480	901,980
2023-02-13	14.800	15.030	14.580	14.700	14.589	1,330,074
2023-02-10	14.520	14.720	14.500	14.700	14.589	1,524,666
2023-02-09	14.400	14.660	14.290	14.570	14.460	1,492,678
2023-02-08	14.280	14.590	14.190	14.330	14.222	1,529,678
2023-02-07	14.270	14.360	14.190	14.250	14.142	729,720
2023-02-06	14.230	14.370	14.180	14.260	14.152	810,300
2023-02-03	14.400	14.450	14.190	14.260	14.152	1,183,852

← NewerPage 15 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.