Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.220	15.140	14.010	14.980	14.709	3,194,789
2022-05-06	13.990	14.290	13.930	14.220	13.963	1,276,900
2022-05-05	14.400	14.790	14.270	14.300	14.041	1,452,320
2022-04-29	13.690	14.370	13.680	14.190	13.933	938,500
2022-04-28	14.030	14.220	13.500	13.690	13.442	827,920
2022-04-27	13.650	14.190	13.200	14.130	13.874	1,530,533
2022-04-26	14.390	14.440	13.600	13.800	13.550	1,145,300
2022-04-25	15.310	15.310	14.360	14.380	14.120	1,384,400
2022-04-22	15.510	15.530	15.090	15.400	15.121	973,003
2022-04-21	16.210	16.290	15.510	15.530	15.249	1,635,040
2022-04-20	16.530	16.860	16.270	16.380	16.083	1,068,520
2022-04-19	16.560	17.050	16.520	16.740	16.437	1,452,771
2022-04-18	16.180	16.730	15.900	16.560	16.260	956,191
2022-04-15	16.600	16.600	16.010	16.160	15.867	1,448,420
2022-04-14	16.980	17.180	16.380	16.620	16.319	1,439,035
2022-04-13	17.170	17.280	16.960	16.980	16.673	669,040
2022-04-12	16.990	17.180	16.760	17.170	16.859	787,580
2022-04-11	17.240	17.240	16.830	16.980	16.673	992,780
2022-04-08	17.050	17.270	16.760	17.250	16.938	1,620,100
2022-04-07	17.430	17.440	16.910	17.070	16.761	1,740,265
2022-04-06	17.530	17.750	17.460	17.480	17.164	1,191,300
2022-04-01	17.350	17.610	17.300	17.480	17.164	1,552,860
2022-03-31	17.720	17.720	17.190	17.410	17.095	2,288,900
2022-03-30	17.910	17.910	17.530	17.750	17.429	2,599,460
2022-03-29	17.400	18.080	17.300	17.900	17.576	4,220,340
2022-03-28	17.800	18.140	17.140	17.430	17.114	5,411,799
2022-03-25	18.690	18.690	18.100	18.230	17.900	7,984,660
2022-03-24	17.840	19.720	17.630	19.190	18.843	11,190,340
2022-03-23	17.840	18.230	17.710	17.930	17.605	1,051,540
2022-03-22	17.900	18.180	17.700	17.830	17.507	640,280
2022-03-21	18.140	18.210	17.770	18.000	17.674	679,960
2022-03-18	17.450	18.020	17.450	17.980	17.654	1,080,400
2022-03-17	17.800	17.930	17.430	17.560	17.242	1,244,940
2022-03-16	17.400	17.670	16.680	17.640	17.321	2,119,749
2022-03-15	18.250	18.300	17.030	17.080	16.771	2,320,951
2022-03-14	18.890	19.110	18.100	18.350	18.018	2,268,269
2022-03-11	18.310	19.050	18.040	18.980	18.636	2,380,960
2022-03-10	18.680	19.040	18.280	18.490	18.155	1,776,980
2022-03-09	18.180	18.450	17.730	18.390	18.057	2,110,140
2022-03-08	18.470	18.600	17.970	18.250	17.920	2,109,980
2022-03-07	19.100	19.100	18.400	18.590	18.253	1,772,440
2022-03-04	18.700	19.260	18.660	19.010	18.666	2,533,400
2022-03-03	18.950	19.040	18.600	18.750	18.411	1,131,437
2022-03-02	18.610	19.030	18.410	18.950	18.607	1,661,580
2022-03-01	18.580	18.670	18.260	18.670	18.332	1,686,840
2022-02-28	19.480	19.480	18.380	18.430	18.096	3,058,920
2022-02-25	18.350	19.350	18.350	19.340	18.990	3,194,040
2022-02-24	18.570	18.750	18.110	18.250	17.920	1,286,440
2022-02-23	18.550	18.770	18.500	18.580	18.244	1,898,540
2022-02-22	18.620	18.690	18.270	18.540	18.204	1,260,100
2022-02-21	18.900	18.960	18.600	18.670	18.332	1,027,100
2022-02-18	18.500	19.090	18.500	18.840	18.499	1,418,900
2022-02-17	18.600	18.880	18.500	18.700	18.361	1,244,009
2022-02-16	18.750	18.900	18.490	18.680	18.342	1,281,280
2022-02-15	18.780	18.780	18.430	18.540	18.204	878,100
2022-02-14	18.370	18.850	18.300	18.680	18.342	1,333,037
2022-02-11	18.500	18.780	18.270	18.430	18.096	2,083,480
2022-02-10	18.370	18.890	18.170	18.550	18.214	2,158,360
2022-02-09	17.980	18.370	17.840	18.300	17.969	1,643,756
2022-02-08	17.570	17.940	17.570	17.900	17.576	1,223,120

← NewerPage 19 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.