Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.200	14.570	14.130	14.500	14.390	2,004,922
2023-02-01	14.200	14.220	14.050	14.180	14.073	1,085,780
2023-01-31	14.000	14.190	13.990	14.140	14.033	792,622
2023-01-30	14.100	14.210	14.010	14.090	13.983	870,842
2023-01-20	13.840	14.080	13.840	14.060	13.954	900,560
2023-01-19	13.740	13.850	13.660	13.830	13.725	354,812
2023-01-18	13.690	13.770	13.630	13.740	13.636	443,522
2023-01-17	13.900	13.910	13.640	13.690	13.586	693,940
2023-01-16	13.900	13.930	13.800	13.870	13.765	912,240
2023-01-13	13.640	13.770	13.580	13.770	13.666	457,360
2023-01-12	13.640	13.720	13.560	13.570	13.467	399,380
2023-01-11	13.710	13.730	13.610	13.640	13.537	512,800
2023-01-10	13.760	13.810	13.600	13.620	13.517	537,342
2023-01-09	13.680	13.790	13.660	13.690	13.586	628,100
2023-01-06	13.790	13.990	13.680	13.680	13.577	617,000
2023-01-05	13.750	13.920	13.600	13.780	13.676	745,220
2023-01-04	13.770	14.000	13.700	13.720	13.616	1,132,292
2023-01-03	13.150	14.340	13.150	13.790	13.686	2,143,850
2022-12-30	13.130	13.480	13.130	13.420	13.319	542,280
2022-12-29	13.400	13.410	13.230	13.260	13.160	429,960
2022-12-28	13.490	13.490	13.210	13.310	13.209	465,980
2022-12-27	13.220	13.500	13.140	13.470	13.368	787,380
2022-12-26	13.580	13.580	13.220	13.300	13.199	1,078,600
2022-12-23	13.340	13.550	13.250	13.380	13.279	622,420
2022-12-22	13.500	13.690	13.350	13.360	13.259	601,400
2022-12-21	13.890	13.940	13.420	13.600	13.497	832,611
2022-12-20	13.680	13.840	13.440	13.490	13.388	600,900
2022-12-19	13.800	13.960	13.650	13.680	13.577	593,744
2022-12-16	13.990	14.040	13.840	13.880	13.775	546,760
2022-12-15	14.150	14.210	13.960	13.990	13.884	738,220
2022-12-14	14.250	14.250	14.050	14.140	14.033	903,500
2022-12-13	14.250	14.290	14.080	14.210	14.103	1,043,120
2022-12-12	14.050	14.280	14.050	14.190	14.083	816,300
2022-12-09	14.170	14.310	14.080	14.090	13.983	746,280
2022-12-08	14.190	14.320	14.120	14.200	14.093	806,800
2022-12-07	14.100	14.330	13.960	14.240	14.132	1,128,100
2022-12-06	14.170	14.240	14.010	14.070	13.964	875,180
2022-12-05	14.280	14.300	14.050	14.170	14.063	1,346,547
2022-12-02	14.200	14.240	14.050	14.150	14.043	698,880
2022-12-01	14.280	14.280	14.080	14.100	13.993	834,120
2022-11-30	14.100	14.250	14.060	14.190	14.083	849,600
2022-11-29	13.940	14.150	13.530	14.040	13.934	1,690,254
2022-11-28	13.890	14.000	13.100	13.800	13.696	927,726
2022-11-25	13.990	14.140	13.800	13.890	13.785	665,122
2022-11-24	14.060	14.210	13.880	13.990	13.884	837,240
2022-11-23	14.370	14.410	13.900	13.980	13.874	1,133,260
2022-11-22	14.650	14.670	14.260	14.320	14.212	555,100
2022-11-21	14.360	14.570	14.200	14.560	14.450	680,000
2022-11-18	14.580	14.620	14.420	14.420	14.311	601,080
2022-11-17	14.460	14.580	14.410	14.540	14.430	628,740
2022-11-16	14.670	14.670	14.410	14.460	14.351	779,418
2022-11-15	14.390	14.600	14.330	14.490	14.380	674,200
2022-11-14	14.420	14.640	14.420	14.470	14.361	667,060
2022-11-11	14.590	14.790	14.370	14.390	14.281	1,047,120
2022-11-10	14.540	14.620	14.310	14.400	14.291	393,111
2022-11-09	14.520	14.520	14.250	14.430	14.321	435,860
2022-11-08	14.490	14.490	14.150	14.450	14.341	512,008
2022-11-07	14.210	14.460	14.140	14.440	14.331	961,057
2022-11-04	14.200	14.270	13.980	14.210	14.103	819,756
2022-11-03	14.250	14.250	13.970	14.120	14.013	544,541

← NewerPage 16 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.