Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.240	14.840	13.200	14.050	14.050	45,421,441
2024-10-24	13.300	13.490	13.160	13.490	13.490	9,841,069
2024-10-23	12.650	12.710	12.220	12.260	12.260	13,884,089
2024-10-22	12.580	13.200	12.350	12.740	12.740	22,239,520
2024-10-21	11.870	12.370	11.780	12.180	12.180	13,263,300
2024-10-18	11.380	12.520	11.310	11.900	11.900	11,472,380
2024-10-17	11.380	11.550	11.350	11.380	11.380	5,030,980
2024-10-16	11.140	11.470	11.130	11.370	11.370	4,575,100
2024-10-15	11.380	11.540	11.220	11.270	11.270	5,111,580
2024-10-14	11.230	11.470	11.140	11.440	11.440	6,860,576
2024-10-11	11.510	11.680	11.120	11.170	11.170	8,727,576
2024-10-10	11.850	12.280	11.620	11.630	11.630	9,115,740
2024-10-09	12.810	12.810	11.850	11.850	11.850	12,945,996
2024-10-08	14.030	14.030	12.450	13.170	13.170	20,164,620
2024-09-30	12.150	12.860	11.790	12.760	12.760	18,336,320
2024-09-27	11.380	11.790	11.240	11.770	11.770	6,276,660
2024-09-26	10.790	11.200	10.790	11.200	11.200	5,744,560
2024-09-25	10.790	11.030	10.730	10.850	10.850	7,256,100
2024-09-24	10.300	10.700	10.280	10.700	10.700	5,620,700
2024-09-23	10.450	10.630	10.330	10.350	10.350	3,230,700
2024-09-20	10.480	10.480	10.280	10.340	10.340	2,959,300
2024-09-19	10.140	10.490	10.140	10.480	10.480	4,225,200
2024-09-18	10.300	10.320	9.990	10.120	10.120	3,020,400
2024-09-13	10.510	10.510	10.220	10.220	10.220	3,675,130
2024-09-12	10.480	10.650	10.470	10.470	10.470	2,858,720
2024-09-11	10.560	10.610	10.460	10.550	10.550	2,947,500
2024-09-10	10.610	10.650	10.400	10.640	10.640	3,622,540
2024-09-09	10.500	10.650	10.320	10.570	10.570	4,121,160
2024-09-06	10.730	10.760	10.380	10.400	10.400	4,367,800
2024-09-05	10.550	10.750	10.540	10.730	10.730	3,833,140
2024-09-04	10.530	10.660	10.480	10.550	10.550	3,158,703
2024-09-03	10.570	10.740	10.470	10.610	10.610	3,754,643
2024-09-02	10.780	10.930	10.560	10.560	10.560	4,908,340
2024-08-30	10.620	10.980	10.500	10.820	10.820	6,721,300
2024-08-29	10.400	10.670	10.310	10.620	10.620	4,283,300
2024-08-28	10.400	10.590	10.260	10.450	10.450	4,647,000
2024-08-27	10.660	10.730	10.520	10.570	10.570	4,238,700
2024-08-26	10.480	10.680	10.370	10.650	10.650	4,575,200
2024-08-23	10.700	10.740	10.450	10.460	10.460	4,565,000
2024-08-22	10.940	11.000	10.670	10.700	10.700	5,302,500
2024-08-21	10.920	11.020	10.790	10.950	10.950	4,905,600
2024-08-20	11.280	11.280	10.830	10.920	10.920	7,988,460
2024-08-19	11.710	11.720	11.150	11.230	11.230	10,460,040
2024-08-16	11.910	11.960	11.700	11.720	11.720	7,178,300
2024-08-15	11.910	12.060	11.810	11.970	11.970	7,997,120
2024-08-14	12.320	12.320	11.900	11.970	11.970	9,284,940
2024-08-13	12.290	12.370	12.130	12.330	12.330	7,325,300
2024-08-12	12.610	12.640	12.140	12.360	12.360	11,522,320
2024-08-09	13.380	13.380	12.670	12.680	12.680	20,865,300
2024-08-08	13.750	14.350	13.400	13.460	13.460	26,379,180
2024-08-07	14.730	14.800	13.860	13.930	13.930	33,986,985
2024-08-06	13.250	14.630	13.020	14.630	14.630	29,398,500
2024-08-05	13.450	14.200	12.990	13.300	13.300	26,861,380
2024-08-02	13.050	14.390	12.940	13.590	13.590	34,415,280
2024-08-01	12.920	13.500	12.880	13.080	13.080	19,729,000
2024-07-31	13.300	13.300	12.650	13.060	13.060	26,737,040
2024-07-30	11.880	13.150	11.810	13.150	13.150	12,872,725
2024-07-29	11.840	12.220	11.730	11.950	11.950	4,953,840
2024-07-26	11.730	11.870	11.630	11.820	11.820	3,635,400
2024-07-25	11.560	11.810	11.440	11.620	11.620	3,397,100

← NewerPage 9 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.