Qingdao Victall Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.400	6.460	6.300	6.420	6.420	3,513,019
2023-10-30	6.500	6.550	6.380	6.390	6.390	5,874,975
2023-10-27	6.510	6.620	6.460	6.580	6.580	3,706,920
2023-10-26	6.430	6.500	6.360	6.500	6.500	2,928,289
2023-10-25	6.360	6.500	6.300	6.470	6.470	4,817,810
2023-10-24	6.090	6.340	6.050	6.300	6.300	4,100,840
2023-10-23	6.250	6.250	6.030	6.060	6.060	4,247,659
2023-10-20	6.230	6.320	6.200	6.220	6.220	2,640,300
2023-10-19	6.340	6.410	6.230	6.230	6.230	2,835,030
2023-10-18	6.410	6.440	6.290	6.290	6.290	3,172,649
2023-10-17	6.420	6.460	6.380	6.420	6.420	2,700,030
2023-10-16	6.420	6.470	6.370	6.420	6.420	3,375,820
2023-10-13	6.480	6.520	6.400	6.430	6.430	3,516,900
2023-10-12	6.570	6.580	6.480	6.510	6.510	3,049,200
2023-10-11	6.540	6.620	6.480	6.550	6.550	3,707,950
2023-10-10	6.620	6.660	6.500	6.540	6.540	4,505,550
2023-10-09	6.750	6.800	6.590	6.620	6.620	3,951,860
2023-09-28	6.670	6.790	6.650	6.770	6.770	4,323,700
2023-09-27	6.630	6.720	6.590	6.640	6.640	3,443,980
2023-09-26	6.620	6.670	6.570	6.630	6.630	3,485,200
2023-09-25	6.650	6.720	6.580	6.610	6.610	2,818,120
2023-09-22	6.510	6.680	6.510	6.670	6.670	3,142,330
2023-09-21	6.590	6.630	6.520	6.550	6.550	2,193,000
2023-09-20	6.630	6.720	6.580	6.590	6.590	2,473,300
2023-09-19	6.730	6.760	6.630	6.650	6.650	3,163,290
2023-09-18	6.560	6.760	6.520	6.740	6.740	5,864,890
2023-09-15	6.590	6.670	6.540	6.590	6.590	3,664,070
2023-09-14	6.610	6.610	6.510	6.570	6.570	2,787,510
2023-09-13	6.600	6.620	6.510	6.560	6.560	3,776,840
2023-09-12	6.660	6.680	6.580	6.630	6.630	3,310,800
2023-09-11	6.530	6.690	6.520	6.680	6.680	5,008,420
2023-09-08	6.590	6.640	6.530	6.550	6.550	3,938,600
2023-09-07	6.760	6.760	6.550	6.590	6.590	4,720,811
2023-09-06	6.700	6.760	6.670	6.710	6.710	4,512,100
2023-09-05	6.750	6.770	6.640	6.700	6.700	5,785,750
2023-09-04	6.530	6.750	6.500	6.740	6.740	7,802,360
2023-09-01	6.550	6.580	6.470	6.490	6.490	5,438,970
2023-08-31	6.620	6.650	6.520	6.530	6.530	5,904,560
2023-08-30	6.610	6.720	6.590	6.620	6.620	6,356,870
2023-08-29	6.350	6.670	6.330	6.670	6.670	13,225,000
2023-08-28	6.870	6.870	6.420	6.420	6.420	13,777,061
2023-08-25	6.510	6.760	6.420	6.550	6.550	10,687,945
2023-08-24	6.610	6.730	6.450	6.640	6.640	12,895,459
2023-08-23	7.000	7.020	6.560	6.600	6.600	19,114,295
2023-08-22	7.380	7.400	6.910	7.070	7.070	24,109,100
2023-08-21	7.860	7.860	7.380	7.490	7.490	41,156,648
2023-08-18	7.460	8.230	7.310	8.200	8.200	55,835,229
2023-08-17	7.600	7.630	7.290	7.480	7.480	15,623,054
2023-08-16	7.880	8.330	7.600	7.800	7.800	18,425,654
2023-08-15	8.010	8.220	7.680	7.780	7.780	20,415,155
2023-08-14	7.640	8.490	7.500	8.170	8.170	29,972,184
2023-08-11	7.600	8.050	7.530	7.820	7.820	23,732,477
2023-08-10	7.550	7.810	7.430	7.780	7.780	23,050,067
2023-08-09	7.700	8.180	7.580	7.760	7.760	38,999,115
2023-08-08	7.000	7.540	6.950	7.540	7.540	10,474,854
2023-08-07	7.020	7.070	6.840	6.850	6.850	8,847,830
2023-08-04	7.040	7.530	7.010	7.170	7.170	11,010,505
2023-08-03	7.170	7.200	6.940	6.990	6.990	11,358,373
2023-08-02	7.610	7.610	7.170	7.230	7.230	21,046,020
2023-08-01	7.070	7.790	7.060	7.610	7.610	23,235,413

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.