Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.350	12.570	11.760	11.820	11.820	4,675,800
2026-07-16	12.330	12.650	12.300	12.480	12.480	5,099,780
2026-07-15	12.060	12.580	12.060	12.480	12.480	5,033,520
2026-07-14	11.600	12.180	11.490	12.150	12.150	4,066,200
2026-07-13	11.700	11.990	11.620	11.680	11.680	2,685,740
2026-07-10	11.650	12.030	11.420	11.850	11.850	2,436,680
2026-07-09	11.810	11.960	11.510	11.710	11.710	2,018,240
2026-07-08	12.060	12.090	11.780	11.850	11.850	2,247,660
2026-07-07	12.530	12.540	12.010	12.050	12.050	2,744,000
2026-07-06	12.460	12.580	12.320	12.520	12.520	3,027,880
2026-07-03	12.080	12.420	12.080	12.350	12.350	2,965,600
2026-07-02	12.000	12.350	11.990	12.110	12.110	3,466,480
2026-07-01	11.520	12.200	11.440	12.120	12.120	4,662,560
2026-06-30	11.620	11.910	11.340	11.530	11.530	3,486,720
2026-06-29	11.630	11.840	11.180	11.820	11.820	3,746,020
2026-06-26	11.690	11.830	11.380	11.500	11.500	2,550,700
2026-06-25	12.080	12.160	11.640	11.830	11.830	2,816,860
2026-06-24	12.340	12.540	12.050	12.160	12.160	2,414,080
2026-06-23	12.070	12.640	12.020	12.440	12.440	3,440,000
2026-06-22	12.130	12.220	11.630	12.220	12.220	3,225,580
2026-06-18	12.030	12.280	11.840	12.210	12.210	2,858,520
2026-06-17	12.340	12.390	12.030	12.070	12.070	3,095,040
2026-06-16	12.420	12.530	12.300	12.340	12.340	2,687,520
2026-06-15	12.570	12.820	12.370	12.520	12.520	3,026,440
2026-06-12	12.300	12.620	12.270	12.570	12.570	2,113,409
2026-06-11	12.300	12.540	12.200	12.300	12.300	2,107,829
2026-06-10	12.420	12.790	12.300	12.510	12.510	2,091,700
2026-06-09	12.510	12.630	12.280	12.410	12.410	2,023,300
2026-06-08	12.430	12.640	12.270	12.360	12.360	2,583,800
2026-06-05	12.620	12.810	12.420	12.670	12.670	2,041,720
2026-06-04	12.590	12.730	12.410	12.620	12.620	2,195,140
2026-06-03	12.940	12.940	12.550	12.630	12.630	2,767,780
2026-06-02	13.190	13.270	12.820	12.910	12.910	3,639,719
2026-06-01	12.800	13.250	12.710	13.150	13.150	5,002,580
2026-05-29	12.900	13.040	12.690	12.800	12.800	3,683,502
2026-05-28	12.900	13.050	12.610	12.920	12.820	3,248,063
2026-05-27	13.010	13.140	12.700	12.900	12.800	4,362,600
2026-05-26	13.660	13.700	12.950	13.090	12.989	4,694,680
2026-05-25	13.850	13.850	13.310	13.540	13.435	6,330,400
2026-05-22	13.860	13.880	13.550	13.860	13.860	3,999,080
2026-05-21	14.300	14.590	13.790	13.820	13.820	5,157,220
2026-05-20	14.200	14.410	13.970	14.300	14.300	4,907,940
2026-05-19	14.770	15.060	14.080	14.300	14.300	8,205,600
2026-05-18	15.360	15.500	14.550	14.810	14.810	10,134,880
2026-05-15	14.430	15.640	14.400	15.550	15.550	11,097,420
2026-05-14	14.750	14.750	14.430	14.510	14.510	2,991,760
2026-05-13	14.760	14.770	14.430	14.500	14.500	4,286,340
2026-05-12	15.250	15.260	14.700	14.750	14.750	4,282,500
2026-05-11	15.250	15.340	14.990	15.280	15.280	4,385,500
2026-05-08	15.160	15.220	15.030	15.200	15.200	2,989,260
2026-05-07	15.200	15.280	15.040	15.140	15.140	3,481,680
2026-05-06	15.030	15.210	14.920	15.200	15.200	5,119,740
2026-04-30	15.120	15.320	14.990	15.050	15.050	3,452,380
2026-04-29	14.680	15.100	14.520	14.980	14.980	4,485,750
2026-04-28	14.980	15.140	14.480	14.720	14.720	6,122,060
2026-04-27	14.530	15.200	14.210	15.140	15.140	6,968,160
2026-04-24	14.730	14.850	14.500	14.710	14.710	3,285,400
2026-04-23	15.070	15.070	14.680	14.800	14.800	2,616,200
2026-04-22	14.980	15.280	14.940	15.020	15.020	3,009,400
2026-04-21	14.920	15.090	14.830	15.050	15.050	3,337,200

← NewerPage 2 of 3 · 121 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.