Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.800	15.900	15.390	15.610	15.610	13,086,100
2026-01-15	16.300	16.530	15.670	15.900	15.900	22,420,810
2026-01-14	17.150	18.410	16.550	16.710	16.710	41,952,485
2026-01-13	15.250	16.740	15.170	16.740	16.740	14,275,459
2026-01-12	15.220	15.260	14.860	15.220	15.220	9,590,440
2026-01-09	14.730	15.740	14.670	15.300	15.300	11,367,540
2026-01-08	14.440	14.720	14.400	14.600	14.600	4,869,080
2026-01-07	14.670	14.690	14.380	14.460	14.460	7,497,700
2026-01-06	14.500	15.100	14.270	14.770	14.770	10,761,640
2026-01-05	14.160	14.360	14.150	14.340	14.340	3,413,580
2025-12-31	14.010	14.170	13.880	14.150	14.150	2,643,300
2025-12-30	14.020	14.170	13.920	14.040	14.040	2,475,780
2025-12-29	14.180	14.210	13.940	14.060	14.060	3,005,540
2025-12-26	14.400	14.500	14.120	14.150	14.150	2,928,420
2025-12-25	14.290	14.420	14.220	14.400	14.400	2,298,700
2025-12-24	14.290	14.360	14.190	14.260	14.260	2,314,600
2025-12-23	14.360	14.430	14.200	14.290	14.290	1,916,600
2025-12-22	14.410	14.540	14.300	14.410	14.410	2,680,400
2025-12-19	14.230	14.410	14.160	14.390	14.390	2,165,299
2025-12-18	14.000	14.340	14.000	14.230	14.230	2,547,400
2025-12-17	14.100	14.180	13.800	14.090	14.090	2,924,700
2025-12-16	14.160	14.260	14.020	14.110	14.110	2,085,300
2025-12-15	14.220	14.330	14.070	14.200	14.200	2,319,660
2025-12-12	14.280	14.410	14.120	14.200	14.200	2,632,600
2025-12-11	14.540	14.580	14.270	14.290	14.290	2,909,300
2025-12-10	14.760	14.830	14.390	14.500	14.500	3,222,100
2025-12-09	14.720	14.890	14.660	14.750	14.750	2,346,898
2025-12-08	14.960	14.980	14.710	14.740	14.740	2,841,679
2025-12-05	14.680	14.940	14.670	14.930	14.930	2,492,280
2025-12-04	14.910	14.980	14.700	14.720	14.720	2,744,900
2025-12-03	14.970	15.090	14.840	15.040	15.040	2,679,440
2025-12-02	15.160	15.180	14.950	15.000	15.000	3,338,780
2025-12-01	15.300	15.400	15.120	15.160	15.160	3,259,700
2025-11-28	15.010	15.400	14.890	15.300	15.300	4,109,940
2025-11-27	15.100	15.170	14.850	15.030	15.030	3,001,820
2025-11-26	15.100	15.440	14.940	14.960	14.960	3,112,600
2025-11-25	15.020	15.230	14.870	15.150	15.150	3,155,520
2025-11-24	15.000	15.250	14.840	14.970	14.970	4,099,000
2025-11-21	15.390	15.680	14.950	14.990	14.990	6,126,840
2025-11-20	15.760	15.770	15.480	15.590	15.590	4,263,900
2025-11-19	15.980	16.070	15.410	15.620	15.620	8,576,080
2025-11-18	15.950	16.200	15.830	15.960	15.960	5,479,500
2025-11-17	16.150	16.220	15.830	16.070	16.070	6,849,920
2025-11-14	15.900	16.350	15.890	15.900	15.900	8,181,400
2025-11-13	15.990	16.080	15.700	16.050	16.050	7,898,400
2025-11-12	15.820	16.540	15.770	16.080	16.080	13,556,560
2025-11-11	15.870	15.940	15.660	15.860	15.860	6,652,680
2025-11-10	15.630	15.990	15.430	15.830	15.830	11,122,960
2025-11-07	15.740	15.930	15.520	15.520	15.520	8,223,229
2025-11-06	15.820	15.890	15.300	15.740	15.740	10,197,460
2025-11-05	15.310	15.680	15.250	15.540	15.540	9,544,980
2025-11-04	15.360	15.880	15.130	15.680	15.680	13,171,540
2025-11-03	15.550	15.660	15.200	15.500	15.500	12,610,780
2025-10-31	15.240	15.880	15.240	15.750	15.750	20,267,709
2025-10-30	15.110	15.650	14.810	15.260	15.260	23,174,660
2025-10-29	14.890	15.510	14.610	15.510	15.510	9,691,280
2025-10-28	14.030	14.200	13.970	14.100	14.100	3,430,720
2025-10-27	14.090	14.230	13.970	14.040	14.040	5,353,800
2025-10-24	13.840	14.010	13.740	13.910	13.910	3,254,140
2025-10-23	13.700	13.850	13.660	13.840	13.840	2,072,800

← NewerPage 4 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.