Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.410	15.410	14.540	14.740	14.629	1,845,970
2022-08-01	15.780	15.780	15.380	15.400	15.284	954,100
2022-07-29	15.600	16.130	15.460	15.670	15.552	1,983,540
2022-07-28	15.180	15.770	15.000	15.510	15.393	1,591,488
2022-07-27	15.190	15.230	14.980	15.090	14.976	617,952
2022-07-26	15.100	15.250	14.830	15.170	15.055	603,140
2022-07-25	15.300	15.360	15.110	15.200	15.085	652,360
2022-07-22	15.470	15.470	15.020	15.130	15.016	708,520
2022-07-21	15.380	15.470	15.260	15.260	15.145	709,300
2022-07-20	15.550	15.590	15.390	15.440	15.323	573,800
2022-07-19	15.280	15.540	15.280	15.500	15.383	707,060
2022-07-18	14.950	15.460	14.930	15.440	15.323	1,515,940
2022-07-15	15.340	15.410	14.910	14.950	14.837	893,720
2022-07-14	15.320	15.460	15.180	15.380	15.264	830,600
2022-07-13	14.980	15.360	14.910	15.300	15.184	897,200
2022-07-12	15.500	15.530	15.050	15.060	14.946	1,119,611
2022-07-11	15.400	15.750	15.330	15.530	15.413	1,363,000
2022-07-08	15.460	15.610	15.350	15.470	15.353	688,100
2022-07-07	15.400	15.550	15.260	15.410	15.293	818,838
2022-07-06	15.600	15.620	15.290	15.380	15.264	881,555
2022-07-05	15.980	15.990	15.430	15.630	15.512	1,370,740
2022-07-04	15.520	16.090	15.420	15.960	15.839	1,588,875
2022-07-01	15.520	15.740	15.410	15.560	15.442	996,352
2022-06-30	15.410	15.660	15.410	15.500	15.383	911,972
2022-06-29	15.820	15.820	15.410	15.410	15.293	989,620
2022-06-28	15.880	15.920	15.670	15.810	15.690	1,114,171
2022-06-27	15.660	15.840	15.580	15.820	15.700	1,392,690
2022-06-24	15.380	15.660	15.250	15.630	15.512	1,487,839
2022-06-23	15.180	15.390	15.040	15.340	15.224	1,106,700
2022-06-22	15.500	15.500	15.100	15.150	15.035	1,180,265
2022-06-21	15.510	15.520	15.230	15.390	15.274	989,873
2022-06-20	15.150	15.500	15.150	15.450	15.333	1,285,527
2022-06-17	15.200	15.400	14.930	15.160	15.045	1,114,100
2022-06-16	15.020	15.450	14.970	15.250	15.135	1,573,590
2022-06-15	15.050	15.200	14.900	15.020	14.906	1,177,377
2022-06-14	14.880	15.080	14.700	15.040	14.926	777,800
2022-06-13	14.970	15.110	14.800	15.060	14.946	837,800
2022-06-10	14.820	15.030	14.660	14.970	14.857	984,000
2022-06-09	15.060	15.170	14.750	14.850	14.738	859,010
2022-06-08	15.020	15.100	14.680	15.030	14.916	970,500
2022-06-07	15.250	15.390	14.970	15.010	14.897	1,090,000
2022-06-06	14.990	15.290	14.920	15.250	15.135	1,439,520
2022-06-02	15.030	15.140	14.880	15.020	14.906	1,072,301
2022-06-01	14.930	15.170	14.770	15.140	15.026	1,302,260
2022-05-31	14.610	15.050	14.540	14.930	14.817	1,250,700
2022-05-30	14.770	14.870	14.500	14.570	14.460	598,440
2022-05-27	14.800	14.800	14.500	14.620	14.509	641,800
2022-05-26	14.590	14.750	14.400	14.600	14.490	616,225
2022-05-25	14.330	14.550	14.310	14.500	14.390	574,980
2022-05-24	14.880	15.100	14.290	14.330	14.222	1,106,982
2022-05-23	14.910	15.090	14.820	15.060	14.787	949,441
2022-05-20	14.840	14.990	14.740	14.910	14.640	1,030,745
2022-05-19	14.880	15.020	14.620	14.820	14.552	1,537,265
2022-05-18	15.230	15.500	15.030	15.250	14.974	1,877,200
2022-05-17	15.550	16.090	14.770	15.610	15.327	2,811,064
2022-05-16	15.050	15.700	14.850	15.450	15.170	2,161,390
2022-05-13	14.960	15.000	14.710	14.930	14.660	1,464,555
2022-05-12	14.510	15.200	14.440	14.870	14.601	1,687,315
2022-05-11	15.210	15.690	14.600	14.720	14.453	3,633,485
2022-05-10	14.850	15.120	14.550	15.090	14.817	2,397,969

← NewerPage 18 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.