Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.110	14.230	13.950	14.140	14.033	637,208
2022-11-01	13.730	14.150	13.680	14.120	14.013	821,966
2022-10-31	13.390	13.900	13.370	13.780	13.676	650,838
2022-10-28	14.070	14.070	13.330	13.400	13.299	816,523
2022-10-27	13.580	14.150	13.580	13.990	13.884	761,820
2022-10-26	13.360	13.990	13.350	13.780	13.676	685,543
2022-10-25	13.550	13.690	13.300	13.370	13.269	616,777
2022-10-24	13.960	14.190	13.580	13.670	13.567	683,060
2022-10-21	13.910	14.180	13.900	13.960	13.854	390,540
2022-10-20	13.870	14.120	13.790	13.940	13.835	626,240
2022-10-19	14.080	14.150	13.880	13.930	13.825	588,540
2022-10-18	14.140	14.190	14.010	14.080	13.974	653,089
2022-10-17	13.670	14.100	13.670	14.010	13.904	792,482
2022-10-14	13.640	13.790	13.490	13.720	13.616	889,460
2022-10-13	13.240	13.640	13.200	13.480	13.378	797,280
2022-10-12	12.820	13.270	12.820	13.240	13.140	780,512
2022-10-11	12.970	13.290	12.820	12.980	12.882	932,702
2022-10-10	13.400	13.660	13.010	13.150	13.051	903,406
2022-09-30	13.350	13.600	13.240	13.250	13.150	624,180
2022-09-29	13.310	13.600	13.220	13.350	13.249	894,634
2022-09-28	13.500	13.590	13.170	13.180	13.080	499,280
2022-09-27	13.100	13.470	13.100	13.450	13.348	783,560
2022-09-26	13.590	13.590	12.950	13.100	13.001	912,500
2022-09-23	13.630	13.910	13.530	13.530	13.428	611,082
2022-09-22	13.920	14.100	13.720	13.790	13.686	849,580
2022-09-21	14.050	14.210	13.880	14.160	14.053	380,160
2022-09-20	14.030	14.320	14.030	14.160	14.053	633,782
2022-09-19	14.260	14.260	13.900	13.920	13.815	676,000
2022-09-16	14.700	14.790	14.250	14.300	14.192	1,050,580
2022-09-15	14.930	15.170	14.610	14.730	14.619	1,014,620
2022-09-14	14.980	15.100	14.770	14.890	14.777	605,280
2022-09-13	14.920	15.200	14.790	15.160	15.045	1,119,420
2022-09-09	14.950	15.020	14.710	14.820	14.708	745,480
2022-09-08	15.000	15.180	14.890	14.910	14.797	730,400
2022-09-07	15.250	15.250	15.010	15.030	14.916	725,880
2022-09-06	15.100	15.250	14.990	15.220	15.105	572,060
2022-09-05	15.240	15.350	14.940	15.100	14.986	855,000
2022-09-02	15.230	15.250	15.040	15.250	15.135	697,580
2022-09-01	15.150	15.310	15.010	15.020	14.906	836,340
2022-08-31	15.470	15.470	15.080	15.080	14.966	888,560
2022-08-30	15.280	15.410	15.020	15.400	15.284	1,028,080
2022-08-29	14.660	15.200	14.600	15.180	15.065	943,985
2022-08-26	15.050	15.090	14.830	14.930	14.817	643,920
2022-08-25	14.700	15.000	14.650	14.950	14.837	1,085,420
2022-08-24	15.310	15.320	14.650	14.800	14.688	2,309,924
2022-08-23	15.050	15.400	14.950	15.300	15.184	755,765
2022-08-22	15.010	15.190	14.920	15.150	15.035	419,380
2022-08-19	15.290	15.320	15.020	15.060	14.946	667,000
2022-08-18	15.490	15.500	15.080	15.120	15.006	933,020
2022-08-17	15.450	15.500	15.330	15.450	15.333	564,020
2022-08-16	15.560	15.560	15.300	15.410	15.293	637,984
2022-08-15	15.460	15.620	15.280	15.410	15.293	507,580
2022-08-12	15.510	15.650	15.250	15.400	15.284	668,480
2022-08-11	15.510	15.590	15.370	15.500	15.383	586,540
2022-08-10	15.400	15.550	15.390	15.460	15.343	548,300
2022-08-09	15.290	15.500	15.050	15.410	15.293	1,038,780
2022-08-08	15.140	15.350	15.000	15.290	15.174	529,231
2022-08-05	15.150	15.160	14.920	15.140	15.026	667,380
2022-08-04	14.660	15.090	14.660	15.090	14.976	1,108,802
2022-08-03	14.750	15.060	14.560	14.570	14.460	909,431

← NewerPage 17 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.