Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.390	17.740	17.380	17.610	17.291	1,439,020
2022-01-28	16.660	17.600	16.660	17.310	16.997	1,570,263
2022-01-27	17.180	17.350	16.630	16.660	16.358	1,673,620
2022-01-26	17.010	17.400	17.010	17.190	16.879	952,220
2022-01-25	17.560	17.660	16.950	17.010	16.702	2,152,460
2022-01-24	17.530	17.720	17.310	17.540	17.222	1,172,480
2022-01-21	18.200	18.200	17.530	17.550	17.232	1,822,090
2022-01-20	18.400	18.530	17.890	17.960	17.635	1,847,940
2022-01-19	18.150	18.470	18.100	18.440	18.106	1,719,241
2022-01-18	18.750	18.750	18.200	18.230	17.900	3,192,100
2022-01-17	19.000	19.260	18.700	18.930	18.587	3,499,620
2022-01-14	18.480	19.480	18.340	19.150	18.803	6,990,410
2022-01-13	18.720	18.980	18.350	18.460	18.126	2,417,740
2022-01-12	18.220	18.980	18.010	18.880	18.538	4,287,715
2022-01-11	18.660	18.770	18.070	18.160	17.831	3,023,480
2022-01-10	18.420	18.920	18.200	18.660	18.322	4,724,645
2022-01-07	19.340	19.400	17.690	18.580	18.244	7,121,961
2022-01-06	19.500	19.790	18.640	19.210	18.862	8,556,137
2022-01-05	18.580	19.770	18.400	19.150	18.803	6,473,425
2022-01-04	18.580	18.770	18.310	18.700	18.361	2,006,040
2021-12-31	18.390	18.630	18.160	18.600	18.263	2,539,060
2021-12-30	18.100	18.520	17.940	18.430	18.096	2,546,680
2021-12-29	18.280	18.280	17.850	18.090	17.762	1,279,600
2021-12-28	18.170	18.290	17.940	18.080	17.753	1,445,660
2021-12-27	18.050	18.300	18.020	18.230	17.900	2,150,728
2021-12-24	18.310	18.500	18.020	18.050	17.723	2,954,260
2021-12-23	18.010	18.390	17.830	18.210	17.880	2,532,025
2021-12-22	17.660	18.140	17.560	18.000	17.674	1,841,508
2021-12-21	17.280	17.750	17.280	17.660	17.340	1,470,460
2021-12-20	17.430	17.520	17.290	17.300	16.987	836,277
2021-12-17	17.570	17.670	17.310	17.350	17.036	959,888
2021-12-16	17.350	17.620	17.280	17.570	17.252	1,208,148
2021-12-15	17.370	17.560	17.290	17.360	17.046	1,021,640
2021-12-14	17.250	17.420	17.230	17.370	17.056	976,560
2021-12-13	17.710	17.890	17.280	17.310	16.997	1,778,300
2021-12-10	17.450	17.710	17.340	17.620	17.301	1,810,260
2021-12-09	17.120	17.400	17.100	17.340	17.026	815,941
2021-12-08	17.070	17.200	17.050	17.190	16.879	923,457
2021-12-07	17.360	17.440	16.990	17.040	16.731	1,467,220
2021-12-06	17.910	17.930	17.280	17.300	16.987	2,097,278
2021-12-03	17.900	18.050	17.810	17.910	17.586	1,498,768
2021-12-02	17.800	17.990	17.660	17.920	17.596	1,891,198
2021-12-01	17.760	17.810	17.620	17.800	17.478	1,228,552
2021-11-30	17.970	18.030	17.610	17.760	17.438	1,879,120
2021-11-29	17.730	18.050	17.650	17.950	17.625	1,862,774
2021-11-26	18.260	18.350	17.900	17.930	17.605	2,072,611
2021-11-25	18.550	18.600	18.090	18.350	18.018	2,605,322
2021-11-24	19.770	19.770	18.060	18.450	18.116	4,658,372
2021-11-23	18.110	18.110	17.830	17.970	17.645	1,824,340
2021-11-22	18.300	18.330	17.930	18.120	17.792	1,859,180
2021-11-19	17.610	18.300	17.450	18.290	17.959	3,429,989
2021-11-18	17.860	17.990	17.600	17.640	17.321	1,636,922
2021-11-17	17.940	18.250	17.790	18.030	17.704	2,009,372
2021-11-16	17.690	18.140	17.680	17.840	17.517	2,340,440
2021-11-15	17.590	17.990	17.500	17.750	17.429	2,259,465
2021-11-12	17.500	17.600	17.190	17.590	17.272	1,644,920
2021-11-11	17.380	17.600	17.370	17.420	17.105	1,519,300
2021-11-10	17.390	17.500	17.000	17.500	17.183	1,871,159
2021-11-09	17.400	17.530	17.230	17.480	17.164	1,338,780
2021-11-08	17.300	17.400	17.080	17.380	17.065	1,128,318

← NewerPage 20 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.