Qingdao Victall Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.980 | 5.060 | 4.950 | 4.990 | 4.990 | 9,077,440 |
| 2024-07-25 | 4.900 | 5.060 | 4.780 | 5.020 | 5.020 | 10,579,948 |
| 2024-07-24 | 4.990 | 5.070 | 4.890 | 4.930 | 4.930 | 10,111,889 |
| 2024-07-23 | 5.080 | 5.190 | 5.010 | 5.030 | 5.030 | 13,772,600 |
| 2024-07-22 | 5.250 | 5.260 | 5.080 | 5.100 | 5.100 | 17,502,201 |
| 2024-07-19 | 5.170 | 5.800 | 5.080 | 5.310 | 5.310 | 28,689,401 |
| 2024-07-18 | 4.810 | 5.310 | 4.650 | 5.310 | 5.310 | 15,898,048 |
| 2024-07-17 | 5.010 | 5.070 | 4.820 | 4.830 | 4.830 | 8,043,820 |
| 2024-07-16 | 4.900 | 5.270 | 4.850 | 5.080 | 5.080 | 10,106,150 |
| 2024-07-15 | 4.810 | 4.950 | 4.790 | 4.910 | 4.910 | 7,901,120 |
| 2024-07-12 | 4.820 | 4.950 | 4.800 | 4.830 | 4.830 | 6,486,060 |
| 2024-07-11 | 4.750 | 4.890 | 4.730 | 4.850 | 4.850 | 9,637,520 |
| 2024-07-10 | 5.060 | 5.060 | 4.710 | 4.740 | 4.740 | 12,560,708 |
| 2024-07-09 | 4.510 | 4.610 | 4.420 | 4.600 | 4.600 | 4,137,600 |
| 2024-07-08 | 4.740 | 4.770 | 4.410 | 4.500 | 4.500 | 7,217,330 |
| 2024-07-05 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2024-07-04 | 4.920 | 4.920 | 4.660 | 4.690 | 4.690 | 3,222,400 |
| 2024-07-03 | 4.880 | 4.940 | 4.830 | 4.870 | 4.870 | 3,120,120 |
| 2024-07-02 | 4.880 | 4.960 | 4.850 | 4.890 | 4.890 | 3,901,740 |
| 2024-07-01 | 4.860 | 4.990 | 4.830 | 4.890 | 4.890 | 4,001,652 |
| 2024-06-28 | 4.800 | 4.900 | 4.800 | 4.870 | 4.870 | 3,883,620 |
| 2024-06-27 | 4.870 | 4.920 | 4.820 | 4.830 | 4.830 | 2,996,400 |
| 2024-06-26 | 4.760 | 4.890 | 4.710 | 4.880 | 4.880 | 3,462,610 |
| 2024-06-25 | 4.760 | 4.830 | 4.730 | 4.760 | 4.760 | 3,464,550 |
| 2024-06-24 | 4.830 | 4.860 | 4.650 | 4.710 | 4.710 | 4,902,260 |
| 2024-06-21 | 4.900 | 4.960 | 4.830 | 4.910 | 4.910 | 1,834,400 |
| 2024-06-20 | 5.000 | 5.010 | 4.890 | 4.910 | 4.910 | 3,012,820 |
| 2024-06-19 | 5.050 | 5.070 | 4.980 | 5.010 | 5.010 | 2,690,921 |
| 2024-06-18 | 4.830 | 5.030 | 4.810 | 5.030 | 5.030 | 4,274,450 |
| 2024-06-17 | 4.850 | 4.930 | 4.810 | 4.830 | 4.830 | 2,732,430 |
| 2024-06-14 | 4.910 | 4.950 | 4.860 | 4.900 | 4.900 | 2,501,130 |
| 2024-06-13 | 5.000 | 5.040 | 4.900 | 4.920 | 4.920 | 3,896,070 |
| 2024-06-12 | 4.880 | 5.100 | 4.850 | 5.040 | 5.040 | 5,647,050 |
| 2024-06-11 | 5.100 | 5.100 | 4.830 | 4.900 | 4.900 | 4,512,551 |
| 2024-06-07 | 4.780 | 5.040 | 4.760 | 5.030 | 5.030 | 7,144,300 |
| 2024-06-06 | 4.950 | 4.980 | 4.670 | 4.730 | 4.730 | 5,566,890 |
| 2024-06-05 | 5.150 | 5.150 | 4.960 | 4.970 | 4.970 | 5,138,620 |
| 2024-06-04 | 5.340 | 5.350 | 5.230 | 5.310 | 5.310 | 4,079,060 |
| 2024-06-03 | 5.660 | 5.660 | 5.300 | 5.360 | 5.360 | 7,408,530 |
| 2024-05-31 | 5.580 | 5.690 | 5.480 | 5.670 | 5.670 | 5,308,030 |
| 2024-05-30 | 5.510 | 5.610 | 5.450 | 5.540 | 5.540 | 5,078,530 |
| 2024-05-29 | 5.520 | 5.600 | 5.460 | 5.520 | 5.520 | 2,972,870 |
| 2024-05-28 | 5.580 | 5.580 | 5.500 | 5.510 | 5.510 | 3,986,400 |
| 2024-05-27 | 5.630 | 5.630 | 5.420 | 5.580 | 5.580 | 4,091,030 |
| 2024-05-24 | 5.600 | 5.660 | 5.530 | 5.540 | 5.540 | 4,351,440 |
| 2024-05-23 | 5.690 | 5.730 | 5.590 | 5.600 | 5.600 | 5,103,987 |
| 2024-05-22 | 5.700 | 5.800 | 5.700 | 5.740 | 5.740 | 4,854,400 |
| 2024-05-21 | 5.770 | 5.770 | 5.660 | 5.690 | 5.690 | 5,564,970 |
| 2024-05-20 | 5.880 | 5.890 | 5.770 | 5.800 | 5.800 | 6,859,850 |
| 2024-05-17 | 5.820 | 5.870 | 5.770 | 5.870 | 5.870 | 7,529,450 |
| 2024-05-16 | 5.850 | 5.950 | 5.800 | 5.830 | 5.830 | 8,780,000 |
| 2024-05-15 | 5.810 | 5.930 | 5.760 | 5.890 | 5.890 | 10,084,570 |
| 2024-05-14 | 5.910 | 6.000 | 5.780 | 5.860 | 5.860 | 10,414,580 |
| 2024-05-13 | 5.910 | 6.130 | 5.760 | 5.960 | 5.960 | 12,068,730 |
| 2024-05-10 | 6.030 | 6.120 | 5.950 | 5.990 | 5.990 | 12,888,180 |
| 2024-05-09 | 5.930 | 6.070 | 5.930 | 6.030 | 6.030 | 12,271,820 |
| 2024-05-08 | 5.940 | 6.020 | 5.820 | 5.930 | 5.930 | 13,628,230 |
| 2024-05-07 | 5.900 | 6.020 | 5.900 | 5.960 | 5.960 | 16,848,638 |
| 2024-05-06 | 5.700 | 6.020 | 5.700 | 5.950 | 5.950 | 26,134,280 |
| 2024-04-30 | 5.820 | 5.830 | 5.530 | 5.640 | 5.640 | 21,897,690 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-22 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.