Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.920	15.090	14.830	15.050	15.050	3,337,200
2026-04-20	15.110	15.230	14.920	14.970	14.970	3,361,000
2026-04-17	15.330	15.390	15.010	15.190	15.190	2,799,980
2026-04-16	15.220	15.450	15.120	15.430	15.430	3,448,200
2026-04-15	15.000	15.380	14.830	15.250	15.250	5,801,740
2026-04-14	14.950	14.960	14.630	14.880	14.880	3,565,155
2026-04-13	14.980	15.020	14.760	14.860	14.860	3,070,560
2026-04-10	14.920	15.170	14.760	14.970	14.970	4,205,080
2026-04-09	15.070	15.250	14.730	14.770	14.770	3,514,840
2026-04-08	15.010	15.190	14.950	15.150	15.150	4,551,000
2026-04-07	14.400	15.040	14.230	14.950	14.950	5,525,500
2026-04-03	15.050	15.050	14.350	14.370	14.370	4,905,725
2026-04-02	15.080	15.290	14.940	15.050	15.050	4,763,800
2026-04-01	14.800	15.150	14.720	15.100	15.100	4,679,640
2026-03-31	14.930	15.050	14.670	14.690	14.690	4,051,634
2026-03-30	14.540	15.080	14.510	14.930	14.930	5,416,594
2026-03-27	13.960	14.780	13.950	14.750	14.750	4,841,100
2026-03-26	14.310	14.500	14.010	14.100	14.100	3,336,140
2026-03-25	14.060	14.350	14.050	14.280	14.280	4,996,500
2026-03-24	13.620	14.070	13.410	14.050	14.050	7,636,970
2026-03-23	14.300	14.400	13.270	13.300	13.300	10,326,710
2026-03-20	15.390	15.580	14.670	14.740	14.740	6,560,800
2026-03-19	15.950	15.960	15.320	15.390	15.390	7,498,680
2026-03-18	15.930	16.200	15.860	16.170	16.170	6,708,540
2026-03-17	16.400	16.530	15.800	15.940	15.940	14,169,840
2026-03-16	16.550	17.130	16.250	16.910	16.910	18,831,294
2026-03-13	15.900	16.340	15.900	16.040	16.040	7,409,900
2026-03-12	16.000	16.190	15.870	16.010	16.010	6,449,560
2026-03-11	15.880	15.960	15.740	15.940	15.940	4,668,630
2026-03-10	15.350	15.900	15.350	15.880	15.880	5,562,800
2026-03-09	15.500	15.550	15.320	15.420	15.420	4,386,500
2026-03-06	14.750	15.630	14.750	15.580	15.580	6,721,085
2026-03-05	15.030	15.120	14.820	14.880	14.880	3,795,460
2026-03-04	14.850	15.070	14.660	14.830	14.830	4,036,500
2026-03-03	15.360	15.570	14.950	14.960	14.960	5,715,820
2026-03-02	15.550	15.770	15.270	15.380	15.380	5,228,900
2026-02-27	15.720	15.930	15.720	15.900	15.900	3,821,260
2026-02-26	15.900	15.990	15.710	15.850	15.850	3,637,020
2026-02-25	15.910	16.000	15.800	15.900	15.900	4,381,879
2026-02-24	15.650	15.930	15.650	15.930	15.930	4,518,654
2026-02-13	15.590	15.830	15.550	15.640	15.640	3,422,240
2026-02-12	15.790	15.800	15.510	15.630	15.630	3,650,740
2026-02-11	15.950	15.960	15.780	15.830	15.830	3,939,475
2026-02-10	15.880	15.980	15.770	15.900	15.900	6,252,860
2026-02-09	15.650	16.010	15.500	15.940	15.940	12,049,580
2026-02-06	15.440	15.760	15.320	15.630	15.630	5,775,060
2026-02-05	15.490	15.820	15.460	15.520	15.520	6,302,160
2026-02-04	15.450	15.880	15.300	15.630	15.630	6,996,840
2026-02-03	15.150	15.360	15.150	15.350	15.350	4,243,060
2026-02-02	15.540	15.540	15.070	15.090	15.090	6,611,260
2026-01-30	15.410	15.620	15.200	15.530	15.530	5,365,860
2026-01-29	15.290	15.620	15.190	15.370	15.370	6,847,280
2026-01-28	15.670	16.100	15.390	15.410	15.410	8,978,140
2026-01-27	15.970	15.990	15.170	15.580	15.580	13,429,300
2026-01-26	15.830	16.390	15.730	16.290	16.290	19,105,200
2026-01-23	15.700	15.830	15.650	15.830	15.830	5,874,840
2026-01-22	15.750	15.820	15.570	15.680	15.680	5,304,640
2026-01-21	15.500	15.760	15.300	15.760	15.760	7,589,440
2026-01-20	15.590	15.790	15.430	15.540	15.540	7,051,320
2026-01-19	15.520	15.750	15.400	15.590	15.590	8,811,700

← NewerPage 3 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.