Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.790	13.900	13.730	13.760	13.760	2,292,940
2025-10-21	13.630	13.850	13.510	13.800	13.800	2,925,100
2025-10-20	13.470	13.630	13.400	13.570	13.570	1,749,420
2025-10-17	13.650	13.700	13.430	13.440	13.440	2,605,100
2025-10-16	13.880	13.900	13.610	13.640	13.640	2,368,800
2025-10-15	13.510	13.850	13.460	13.800	13.800	3,518,640
2025-10-14	13.690	13.750	13.460	13.540	13.540	3,076,800
2025-10-13	13.530	13.670	13.330	13.640	13.640	2,600,260
2025-10-10	13.530	13.830	13.530	13.800	13.800	3,058,580
2025-10-09	13.710	13.780	13.500	13.650	13.650	4,033,600
2025-09-30	13.720	13.800	13.640	13.690	13.690	1,858,160
2025-09-29	13.660	13.720	13.380	13.700	13.700	2,007,880
2025-09-26	13.570	13.780	13.510	13.690	13.690	1,986,320
2025-09-25	13.820	13.890	13.570	13.670	13.670	2,857,180
2025-09-24	13.580	13.870	13.580	13.820	13.820	2,631,640
2025-09-23	13.820	13.990	13.450	13.640	13.640	3,185,000
2025-09-22	13.900	13.930	13.700	13.890	13.890	1,908,940
2025-09-19	13.950	14.040	13.780	13.900	13.900	2,745,900
2025-09-18	14.170	14.280	13.870	13.960	13.960	4,351,391
2025-09-17	14.330	14.410	14.220	14.230	14.230	3,141,980
2025-09-16	14.500	14.500	14.150	14.350	14.350	3,251,340
2025-09-15	14.400	14.510	14.320	14.500	14.500	2,993,560
2025-09-12	14.470	14.470	14.290	14.360	14.360	3,595,400
2025-09-11	14.440	14.490	14.240	14.480	14.480	3,370,896
2025-09-10	14.400	14.500	14.310	14.430	14.430	2,237,320
2025-09-09	14.560	14.780	14.280	14.390	14.390	3,641,635
2025-09-08	14.550	14.830	14.500	14.670	14.670	4,138,460
2025-09-05	14.250	14.680	14.090	14.600	14.600	4,879,704
2025-09-04	14.230	14.520	14.080	14.250	14.250	4,331,049
2025-09-03	14.430	14.650	14.190	14.230	14.230	3,468,500
2025-09-02	14.610	14.690	14.310	14.470	14.470	4,782,140
2025-09-01	14.640	14.820	14.590	14.630	14.630	4,007,460
2025-08-29	14.750	15.080	14.600	14.640	14.640	5,197,100
2025-08-28	14.980	15.190	14.350	14.770	14.770	7,779,300
2025-08-27	15.280	15.370	15.030	15.040	15.040	5,725,100
2025-08-26	15.250	15.410	15.170	15.280	15.280	5,111,400
2025-08-25	15.200	15.260	15.090	15.220	15.220	5,678,300
2025-08-22	15.410	15.550	15.100	15.190	15.190	6,752,500
2025-08-21	15.630	15.940	15.440	15.490	15.490	6,800,240
2025-08-20	15.420	15.640	15.170	15.600	15.600	8,371,900
2025-08-19	15.360	15.730	15.360	15.430	15.430	8,238,060
2025-08-18	15.280	15.500	15.100	15.360	15.360	11,691,940
2025-08-15	14.370	15.350	14.270	15.160	15.160	16,493,880
2025-08-14	14.580	14.730	14.380	14.380	14.380	6,161,620
2025-08-13	14.590	14.660	14.380	14.580	14.580	6,231,280
2025-08-12	14.830	14.930	14.590	14.610	14.610	5,832,700
2025-08-11	14.880	14.920	14.690	14.850	14.850	6,786,500
2025-08-08	14.670	15.050	14.470	14.880	14.880	10,864,400
2025-08-07	14.790	14.870	14.600	14.630	14.630	7,861,900
2025-08-06	14.960	15.060	14.690	14.800	14.800	8,588,000
2025-08-05	14.990	15.250	14.820	14.970	14.970	9,923,200
2025-08-04	14.700	15.120	14.380	15.090	15.090	14,972,051
2025-08-01	14.900	15.630	14.750	14.780	14.780	21,267,711
2025-07-31	14.640	14.880	14.440	14.500	14.500	12,235,480
2025-07-30	14.540	15.120	14.420	14.700	14.700	16,658,060
2025-07-29	14.220	14.610	14.050	14.540	14.540	10,049,500
2025-07-28	14.130	14.550	14.080	14.330	14.330	7,899,941
2025-07-25	14.080	14.450	14.000	14.140	14.140	8,442,340
2025-07-24	13.800	14.030	13.790	13.980	13.980	5,358,240
2025-07-23	14.050	14.110	13.840	13.860	13.860	5,950,960

← NewerPage 5 of 21 · 1,216 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.