Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.800	11.990	11.680	11.920	11.920	2,820,800
2025-01-17	11.680	11.850	11.580	11.720	11.720	2,631,300
2025-01-16	11.740	11.860	11.580	11.680	11.680	2,353,680
2025-01-15	11.770	11.840	11.620	11.660	11.660	2,268,100
2025-01-14	11.440	11.770	11.380	11.770	11.770	3,346,200
2025-01-13	11.210	11.370	10.920	11.320	11.320	2,654,500
2025-01-10	11.650	11.720	11.210	11.230	11.230	3,157,300
2025-01-09	11.630	11.830	11.570	11.680	11.680	2,309,800
2025-01-08	11.710	11.870	11.380	11.730	11.730	3,366,600
2025-01-07	11.680	11.800	11.440	11.800	11.800	3,301,860
2025-01-06	11.520	11.890	11.310	11.680	11.680	3,750,200
2025-01-03	12.040	12.220	11.570	11.610	11.610	4,623,200
2025-01-02	12.000	12.430	11.800	11.930	11.930	5,301,940
2024-12-31	12.450	12.500	11.860	11.990	11.990	5,260,719
2024-12-30	12.580	12.680	12.300	12.410	12.410	4,716,000
2024-12-27	12.220	13.060	12.150	12.830	12.830	8,240,460
2024-12-26	12.150	12.330	12.140	12.230	12.230	2,355,040
2024-12-25	12.580	12.580	12.040	12.130	12.130	3,467,340
2024-12-24	12.490	12.660	12.250	12.580	12.580	3,760,419
2024-12-23	13.290	13.290	12.460	12.480	12.480	5,154,620
2024-12-20	12.950	13.260	12.940	13.190	13.190	3,327,600
2024-12-19	12.750	13.050	12.680	12.950	12.950	4,112,200
2024-12-18	13.000	13.200	12.750	12.930	12.930	5,662,060
2024-12-17	13.920	14.000	13.330	13.390	13.390	4,732,540
2024-12-16	14.370	14.400	13.920	14.000	14.000	5,191,700
2024-12-13	14.580	14.730	14.200	14.300	14.300	9,151,200
2024-12-12	14.350	14.600	14.220	14.590	14.590	7,544,160
2024-12-11	14.200	14.370	14.140	14.290	14.290	5,099,981
2024-12-10	14.410	14.480	14.120	14.130	14.130	7,193,401
2024-12-09	14.080	14.400	13.950	14.030	14.030	7,068,120
2024-12-06	13.800	13.970	13.630	13.880	13.880	4,578,540
2024-12-05	13.850	13.980	13.740	13.810	13.810	5,262,740
2024-12-04	14.140	14.140	13.750	13.840	13.840	5,060,800
2024-12-03	14.240	14.330	14.000	14.140	14.140	4,646,740
2024-12-02	13.990	14.190	13.890	14.190	14.190	5,799,300
2024-11-29	13.750	14.140	13.680	13.870	13.870	6,248,460
2024-11-28	13.480	13.810	13.410	13.670	13.670	5,490,760
2024-11-27	13.300	13.470	13.000	13.470	13.470	4,477,100
2024-11-26	13.350	13.560	13.280	13.360	13.360	4,931,560
2024-11-25	13.020	13.490	13.000	13.400	13.400	6,236,060
2024-11-22	13.830	13.900	13.130	13.140	13.140	7,825,180
2024-11-21	13.700	14.070	13.660	13.900	13.900	7,199,219
2024-11-20	13.410	13.780	13.330	13.770	13.770	7,595,078
2024-11-19	13.300	13.480	13.150	13.480	13.480	5,666,820
2024-11-18	13.920	13.970	13.130	13.250	13.250	9,005,420
2024-11-15	14.030	14.430	13.800	13.820	13.820	10,008,820
2024-11-14	14.990	14.990	14.210	14.250	14.250	12,543,193
2024-11-13	15.090	15.350	14.650	15.140	15.140	16,302,200
2024-11-12	16.380	17.300	15.180	15.550	15.550	26,810,201
2024-11-11	15.200	16.500	15.150	15.990	15.990	20,654,561
2024-11-08	15.400	15.480	14.910	15.170	15.170	16,529,841
2024-11-07	14.650	15.440	14.480	15.160	15.160	20,011,020
2024-11-06	14.240	15.900	14.120	15.050	15.050	28,425,961
2024-11-05	14.260	14.520	13.970	14.450	14.450	22,357,040
2024-11-04	13.850	14.700	13.310	14.640	14.640	28,257,909
2024-11-01	13.150	13.850	12.890	13.770	13.770	22,887,550
2024-10-31	13.120	13.390	13.120	13.210	13.210	12,079,360
2024-10-30	13.030	13.390	13.010	13.140	13.140	11,241,180
2024-10-29	14.020	14.150	13.070	13.250	13.250	25,135,460
2024-10-28	13.720	15.000	13.710	14.400	14.400	33,725,921

← NewerPage 8 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.