Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.190	13.230	12.910	13.020	13.020	9,942,480
2025-04-22	13.250	13.360	13.080	13.160	13.160	9,106,700
2025-04-21	13.000	13.360	12.830	13.330	13.330	10,951,000
2025-04-18	13.900	14.370	13.110	13.180	13.180	18,941,889
2025-04-17	14.140	14.460	13.900	14.130	14.130	12,109,680
2025-04-16	14.810	14.920	14.110	14.340	14.340	19,375,960
2025-04-15	14.300	15.240	13.990	15.160	15.160	29,537,041
2025-04-14	13.780	14.500	13.780	14.380	14.380	20,038,452
2025-04-11	14.570	14.570	13.730	14.010	14.010	24,717,041
2025-04-10	14.060	15.170	14.060	14.880	14.880	32,130,986
2025-04-09	15.800	15.800	14.730	14.740	14.740	38,064,700
2025-04-08	14.590	17.480	14.590	16.370	16.370	49,608,400
2025-04-07	15.000	16.680	14.300	16.210	16.210	56,175,629
2025-04-03	13.710	15.160	13.710	15.160	15.160	29,856,302
2025-04-02	13.980	14.180	13.660	13.780	13.780	19,946,120
2025-04-01	12.880	13.960	12.680	13.960	13.960	10,861,760
2025-03-31	13.350	13.460	12.560	12.690	12.690	9,131,700
2025-03-28	13.500	14.000	13.430	13.530	13.530	10,966,300
2025-03-27	13.400	13.800	13.200	13.640	13.640	10,600,780
2025-03-26	12.810	13.600	12.810	13.410	13.410	9,178,820
2025-03-25	12.980	12.980	12.600	12.890	12.890	3,237,400
2025-03-24	12.960	13.070	12.670	12.930	12.930	4,616,200
2025-03-21	13.280	13.280	12.890	12.960	12.960	4,364,940
2025-03-20	13.410	13.500	13.270	13.280	13.280	3,160,400
2025-03-19	13.480	13.500	13.300	13.370	13.370	2,994,340
2025-03-18	13.550	13.600	13.390	13.510	13.510	3,827,100
2025-03-17	13.490	13.600	13.380	13.530	13.530	4,606,020
2025-03-14	13.300	13.560	13.180	13.490	13.490	3,985,900
2025-03-13	13.420	13.530	13.120	13.320	13.320	3,760,500
2025-03-12	13.350	13.740	13.290	13.460	13.460	5,969,080
2025-03-11	13.220	13.390	13.150	13.390	13.390	3,418,660
2025-03-10	13.500	13.630	13.300	13.380	13.380	3,692,060
2025-03-07	13.630	13.640	13.310	13.410	13.410	6,015,980
2025-03-06	13.490	13.740	13.320	13.630	13.630	8,993,809
2025-03-05	13.310	14.000	13.310	13.610	13.610	14,587,729
2025-03-04	12.820	13.450	12.780	13.340	13.340	7,756,539
2025-03-03	12.860	13.070	12.760	12.910	12.910	4,061,500
2025-02-28	13.080	13.160	12.670	12.760	12.760	4,733,120
2025-02-27	13.200	13.220	12.900	13.110	13.110	4,726,060
2025-02-26	13.130	13.320	13.050	13.200	13.200	5,166,220
2025-02-25	13.270	13.290	12.990	13.110	13.110	5,303,400
2025-02-24	13.470	13.530	13.200	13.260	13.260	7,127,020
2025-02-21	13.310	13.480	13.080	13.340	13.340	8,989,061
2025-02-20	13.070	13.980	12.980	13.490	13.490	13,866,800
2025-02-19	12.940	13.180	12.910	13.030	13.030	8,348,980
2025-02-18	13.510	13.520	12.900	12.940	12.940	10,545,245
2025-02-17	13.340	14.110	13.300	13.530	13.530	21,399,321
2025-02-14	12.480	13.750	12.440	13.750	13.750	17,273,901
2025-02-13	12.580	13.150	12.490	12.500	12.500	6,134,000
2025-02-12	12.380	12.810	12.350	12.530	12.530	5,700,649
2025-02-11	12.570	12.680	12.310	12.420	12.420	3,139,540
2025-02-10	12.190	12.720	12.140	12.630	12.630	5,675,780
2025-02-07	11.980	12.290	11.980	12.180	12.180	4,177,976
2025-02-06	12.000	12.000	11.780	12.000	12.000	3,155,180
2025-02-05	11.800	11.980	11.800	11.930	11.930	2,616,800
2025-01-27	11.980	12.060	11.770	11.810	11.810	2,768,320
2025-01-24	11.800	11.860	11.650	11.820	11.820	2,771,300
2025-01-23	11.910	12.080	11.820	11.840	11.840	3,311,600
2025-01-22	11.960	12.130	11.770	11.820	11.820	2,624,920
2025-01-21	11.980	12.110	11.750	12.060	12.060	3,975,900

← NewerPage 7 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.