Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.120	14.220	14.000	14.050	14.050	6,403,900
2025-07-21	13.980	14.190	13.900	14.110	14.110	8,514,340
2025-07-18	13.870	14.030	13.600	13.950	13.950	10,335,580
2025-07-17	13.760	13.880	13.730	13.760	13.760	4,832,600
2025-07-16	13.550	13.790	13.520	13.760	13.760	4,892,100
2025-07-15	13.710	13.730	13.460	13.580	13.580	4,310,000
2025-07-14	13.550	13.700	13.440	13.670	13.670	5,269,040
2025-07-11	13.350	13.630	13.320	13.520	13.520	5,018,780
2025-07-10	13.340	13.440	13.320	13.390	13.390	3,251,600
2025-07-09	13.450	13.450	13.300	13.340	13.340	3,856,200
2025-07-08	13.430	13.630	13.320	13.440	13.440	5,339,980
2025-07-07	13.300	13.420	13.210	13.370	13.370	2,856,900
2025-07-04	13.400	13.450	13.270	13.290	13.290	5,161,100
2025-07-03	13.510	13.550	13.350	13.440	13.440	5,935,200
2025-07-02	13.730	13.940	13.450	13.500	13.500	12,046,860
2025-07-01	13.380	13.500	13.200	13.380	13.380	3,912,000
2025-06-30	13.180	13.380	13.050	13.320	13.320	4,065,400
2025-06-27	13.080	13.190	13.070	13.110	13.110	2,373,200
2025-06-26	13.180	13.280	13.060	13.080	13.080	4,047,080
2025-06-25	13.190	13.260	13.080	13.220	13.220	3,484,500
2025-06-24	12.950	13.250	12.880	13.230	13.230	4,007,300
2025-06-23	12.660	12.880	12.630	12.880	12.880	3,188,640
2025-06-20	12.800	12.970	12.720	12.760	12.760	3,233,900
2025-06-19	13.300	13.300	12.800	12.860	12.860	4,427,280
2025-06-18	13.370	13.430	13.150	13.240	13.240	4,963,000
2025-06-17	13.600	13.810	13.370	13.450	13.450	5,238,140
2025-06-16	13.490	13.640	13.440	13.560	13.560	3,670,080
2025-06-13	13.810	13.860	13.500	13.540	13.540	5,928,595
2025-06-12	14.030	14.030	13.710	13.900	13.900	6,011,740
2025-06-11	13.850	14.050	13.770	13.930	13.930	6,209,200
2025-06-10	14.010	14.150	13.650	13.880	13.880	9,267,000
2025-06-09	13.790	14.030	13.660	13.970	13.970	8,506,140
2025-06-06	13.670	13.810	13.560	13.710	13.710	4,295,000
2025-06-05	13.860	13.890	13.580	13.680	13.680	6,390,000
2025-06-04	13.850	13.900	13.620	13.850	13.850	6,435,840
2025-06-03	13.360	13.900	13.320	13.820	13.820	9,624,460
2025-05-30	13.700	13.870	13.430	13.450	13.450	6,683,900
2025-05-29	13.850	13.880	13.600	13.800	13.800	9,138,440
2025-05-28	13.800	14.020	13.680	13.930	13.930	13,143,740
2025-05-27	13.350	14.150	13.310	13.870	13.870	16,354,940
2025-05-26	13.210	13.400	13.130	13.390	13.390	5,526,600
2025-05-23	13.460	13.540	13.200	13.200	13.200	8,022,400
2025-05-22	13.520	13.650	13.250	13.310	13.310	10,568,000
2025-05-21	13.840	13.960	13.680	13.740	13.740	10,694,880
2025-05-20	13.590	14.180	13.500	13.990	13.990	16,827,360
2025-05-19	13.770	13.770	13.430	13.600	13.600	10,684,780
2025-05-16	13.500	14.000	13.250	13.840	13.840	19,102,640
2025-05-15	13.130	13.810	13.040	13.710	13.710	22,121,019
2025-05-14	13.000	13.160	12.810	13.130	13.130	7,089,279
2025-05-13	13.080	13.100	12.870	12.940	12.940	4,664,140
2025-05-12	12.950	13.020	12.830	12.970	12.970	5,006,820
2025-05-09	13.040	13.130	12.860	12.940	12.940	5,123,240
2025-05-08	12.960	13.070	12.890	13.040	13.040	6,363,900
2025-05-07	12.980	13.060	12.840	12.950	12.950	8,490,520
2025-05-06	12.530	12.910	12.500	12.900	12.900	8,038,895
2025-04-30	12.690	12.740	12.470	12.480	12.480	6,201,100
2025-04-29	12.490	12.650	12.380	12.570	12.570	6,728,200
2025-04-28	12.450	12.520	12.230	12.440	12.440	6,679,500
2025-04-25	12.510	12.650	12.310	12.510	12.510	9,178,060
2025-04-24	13.010	13.190	12.530	12.570	12.570	12,898,040

← NewerPage 6 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.