Qingdao Victall Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.100	7.130	7.030	7.080	7.080	1,798,161
2023-07-28	7.030	7.070	6.950	7.060	7.060	1,743,531
2023-07-27	7.000	7.120	6.960	7.070	7.070	2,006,380
2023-07-26	7.050	7.100	7.000	7.030	7.030	2,351,949
2023-07-25	7.010	7.080	6.990	7.070	7.070	2,139,130
2023-07-24	7.010	7.030	6.930	6.990	6.990	1,372,030
2023-07-21	6.950	7.040	6.950	6.990	6.990	1,480,200
2023-07-20	7.100	7.100	6.970	6.990	6.990	1,878,900
2023-07-19	7.120	7.120	7.030	7.050	7.050	1,812,099
2023-07-18	7.050	7.130	6.960	7.100	7.100	2,999,980
2023-07-17	6.900	7.020	6.870	7.000	7.000	2,173,160
2023-07-14	6.910	6.980	6.880	6.920	6.920	1,662,450
2023-07-13	6.930	6.980	6.850	6.940	6.940	1,927,022
2023-07-12	7.000	7.060	6.850	6.870	6.870	2,064,000
2023-07-11	7.060	7.060	6.970	7.010	7.010	1,385,620
2023-07-10	6.990	7.060	6.980	7.020	7.020	1,741,240
2023-07-07	6.910	7.110	6.910	6.990	6.990	2,972,750
2023-07-06	7.000	7.020	6.910	6.960	6.960	1,664,321
2023-07-05	6.910	7.030	6.910	6.980	6.980	2,255,630
2023-07-04	6.970	7.040	6.930	6.980	6.980	2,000,120
2023-07-03	7.040	7.040	6.910	6.950	6.950	2,747,470
2023-06-30	6.890	7.060	6.870	6.990	6.990	5,286,770
2023-06-29	6.660	6.940	6.640	6.870	6.870	5,724,076
2023-06-28	6.690	6.690	6.530	6.660	6.660	3,882,141
2023-06-27	6.430	6.670	6.290	6.560	6.560	6,074,842
2023-06-26	6.300	6.460	6.240	6.410	6.410	7,033,920
2023-06-21	6.350	6.380	6.270	6.290	6.290	2,049,600
2023-06-20	6.450	6.480	6.350	6.360	6.360	2,126,280
2023-06-19	6.520	6.560	6.430	6.430	6.430	1,989,484
2023-06-16	6.530	6.570	6.500	6.510	6.510	1,594,360
2023-06-15	6.580	6.590	6.500	6.520	6.520	2,105,550
2023-06-14	6.710	6.710	6.560	6.570	6.570	2,368,510
2023-06-13	6.640	6.710	6.620	6.690	6.690	1,720,180
2023-06-12	6.660	6.710	6.550	6.680	6.680	2,450,460
2023-06-09	6.810	6.820	6.640	6.740	6.740	3,655,050
2023-06-08	6.920	6.970	6.790	6.820	6.820	4,398,310
2023-06-07	6.720	7.200	6.670	7.010	7.010	6,868,150
2023-06-06	6.840	6.910	6.720	6.720	6.720	2,197,420
2023-06-05	6.920	6.920	6.850	6.870	6.870	1,736,100
2023-06-02	6.940	6.950	6.890	6.920	6.920	1,352,840
2023-06-01	6.860	6.960	6.830	6.910	6.910	1,922,820
2023-05-31	6.970	7.010	6.880	6.900	6.900	2,571,080
2023-05-30	6.870	7.150	6.850	6.980	6.980	5,148,350
2023-05-29	6.850	6.950	6.810	6.860	6.860	2,398,700
2023-05-26	6.810	6.860	6.680	6.840	6.840	1,954,220
2023-05-25	6.750	6.810	6.670	6.800	6.800	1,436,970
2023-05-24	6.850	6.850	6.750	6.750	6.750	1,714,120
2023-05-23	6.800	6.970	6.780	6.810	6.810	2,774,770
2023-05-22	6.820	6.850	6.780	6.840	6.840	1,726,800
2023-05-19	6.820	6.870	6.740	6.840	6.840	1,755,230
2023-05-18	6.870	6.890	6.810	6.840	6.840	1,497,750
2023-05-17	6.710	6.850	6.670	6.850	6.850	2,964,610
2023-05-16	6.770	6.790	6.690	6.710	6.710	1,263,040
2023-05-15	6.750	6.770	6.610	6.770	6.770	1,718,330
2023-05-12	6.800	6.800	6.680	6.720	6.720	1,326,900
2023-05-11	6.740	6.800	6.710	6.780	6.780	1,658,860
2023-05-10	6.640	6.760	6.630	6.730	6.730	1,638,756
2023-05-09	6.800	6.850	6.690	6.700	6.700	2,262,091
2023-05-08	6.750	6.830	6.700	6.800	6.800	2,155,630
2023-05-05	6.810	6.810	6.670	6.770	6.770	2,729,110

← NewerPage 14 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.