Qingdao Vland Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.200	12.490	11.840	12.250	12.250	7,858,000
2026-10-16	12.800	13.040	12.220	12.390	12.390	8,146,200
2026-10-15	12.550	13.020	12.400	12.670	12.670	6,955,400
2026-10-14	13.010	13.170	12.790	12.840	12.840	6,471,300
2026-10-13	13.210	13.290	12.770	13.150	13.150	10,225,700
2026-10-12	13.840	14.070	13.300	13.310	13.310	13,911,900
2026-10-09	13.580	13.980	13.300	13.840	13.840	25,554,034
2026-10-08	15.440	15.440	13.600	13.710	13.710	31,833,592
2026-09-30	12.870	14.040	12.660	14.040	14.040	9,216,923
2026-09-29	12.700	12.870	12.540	12.760	12.760	2,690,500
2026-09-28	12.850	12.950	12.710	12.750	12.750	2,512,000
2026-09-24	12.990	13.130	12.840	12.850	12.850	2,909,600
2026-09-23	13.100	13.300	12.970	13.030	13.030	4,528,200
2026-09-22	12.860	13.360	12.700	13.200	13.200	6,816,600
2026-09-21	12.240	12.880	12.180	12.830	12.830	5,487,500
2026-09-18	12.260	12.480	12.190	12.240	12.240	3,441,940
2026-09-17	12.130	12.320	11.980	12.260	12.260	3,588,540
2026-09-16	12.240	12.270	12.040	12.130	12.130	2,913,814
2026-09-15	12.570	12.570	12.190	12.240	12.240	3,545,800
2026-09-14	12.520	12.730	12.350	12.580	12.580	2,526,300
2026-09-11	12.840	13.040	12.380	12.530	12.530	3,546,100
2026-09-10	13.350	13.370	12.920	12.990	12.990	4,410,580
2026-09-09	13.360	13.490	13.270	13.370	13.370	5,368,120
2026-09-08	13.050	13.670	13.010	13.590	13.590	8,311,140
2026-09-07	12.750	13.080	12.700	13.040	13.040	4,923,460
2026-09-04	12.590	12.960	12.580	12.720	12.720	3,979,840
2026-09-03	12.900	13.020	12.500	12.600	12.600	4,457,873
2026-09-02	12.970	13.090	12.820	12.880	12.880	4,267,200
2026-09-01	12.990	13.210	12.810	13.100	13.100	6,663,492
2026-08-31	12.680	13.090	12.680	12.970	12.970	5,035,295
2026-08-28	12.600	12.980	12.540	12.860	12.860	5,555,800
2026-08-27	12.570	12.690	12.420	12.580	12.580	3,349,400
2026-08-26	12.450	12.800	12.450	12.550	12.550	5,093,780
2026-08-25	12.200	12.610	12.000	12.540	12.540	5,574,240
2026-08-24	12.470	12.480	11.980	12.050	12.050	4,724,700
2026-08-21	12.540	12.550	12.180	12.290	12.290	7,275,268
2026-08-20	12.330	12.730	12.190	12.680	12.680	13,216,328
2026-08-19	13.000	13.120	12.430	12.430	12.430	12,697,639
2026-08-18	12.540	13.810	12.540	13.810	13.810	9,640,540
2026-08-17	12.480	12.720	12.240	12.550	12.550	6,172,880
2026-08-14	12.200	12.970	12.200	12.600	12.600	8,776,795
2026-08-13	12.090	12.790	12.020	12.400	12.400	7,407,600
2026-08-12	12.150	12.310	12.070	12.190	12.190	2,665,700
2026-08-11	12.170	12.480	12.070	12.200	12.200	3,798,700
2026-08-10	11.930	12.370	11.900	12.240	12.240	5,204,615
2026-08-07	11.640	12.100	11.480	11.990	11.990	3,713,839
2026-08-06	11.410	11.630	11.390	11.630	11.630	2,494,000
2026-08-05	11.650	11.650	11.390	11.510	11.510	2,626,050
2026-08-04	11.470	11.710	11.470	11.570	11.570	2,589,500
2026-08-03	11.270	11.530	11.210	11.530	11.530	2,595,700
2026-07-31	11.270	11.300	11.120	11.260	11.260	2,287,900
2026-07-30	11.210	11.390	11.030	11.120	11.120	2,705,240
2026-07-29	11.070	11.330	11.070	11.190	11.190	2,612,527
2026-07-28	11.000	11.170	10.890	11.060	11.060	2,709,827
2026-07-27	10.790	11.020	10.680	11.000	11.000	2,881,100
2026-07-24	11.130	11.230	10.750	10.810	10.810	2,350,867
2026-07-23	10.900	11.200	10.900	11.180	11.180	2,578,788
2026-07-22	11.210	11.320	10.910	10.990	10.990	3,394,040
2026-07-21	11.490	11.500	10.980	11.200	11.200	4,708,180
2026-07-20	11.730	12.030	11.340	11.520	11.520	4,632,644

Page 1 of 1 · 60 trading days

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.