Qingdao Victall Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.690 | 7.730 | 7.570 | 7.610 | 7.610 | 9,275,785 |
| 2025-07-22 | 7.650 | 7.780 | 7.590 | 7.710 | 7.710 | 12,225,810 |
| 2025-07-21 | 7.370 | 7.660 | 7.370 | 7.650 | 7.650 | 9,608,810 |
| 2025-07-18 | 7.530 | 7.540 | 7.360 | 7.370 | 7.370 | 5,757,510 |
| 2025-07-17 | 7.450 | 7.520 | 7.400 | 7.460 | 7.460 | 5,483,670 |
| 2025-07-16 | 7.450 | 7.510 | 7.380 | 7.460 | 7.460 | 5,354,920 |
| 2025-07-15 | 7.510 | 7.620 | 7.340 | 7.420 | 7.420 | 9,700,050 |
| 2025-07-14 | 7.390 | 7.640 | 7.340 | 7.580 | 7.580 | 13,941,450 |
| 2025-07-11 | 7.330 | 7.360 | 7.230 | 7.340 | 7.340 | 4,995,670 |
| 2025-07-10 | 7.340 | 7.360 | 7.290 | 7.340 | 7.340 | 4,013,025 |
| 2025-07-09 | 7.340 | 7.390 | 7.320 | 7.350 | 7.350 | 4,957,474 |
| 2025-07-08 | 7.350 | 7.360 | 7.250 | 7.330 | 7.330 | 5,876,180 |
| 2025-07-07 | 7.130 | 7.290 | 7.120 | 7.290 | 7.290 | 6,421,530 |
| 2025-07-04 | 7.220 | 7.250 | 7.160 | 7.190 | 7.190 | 5,630,050 |
| 2025-07-03 | 7.230 | 7.280 | 7.190 | 7.250 | 7.250 | 5,860,750 |
| 2025-07-02 | 7.230 | 7.280 | 7.170 | 7.220 | 7.220 | 5,505,770 |
| 2025-07-01 | 7.190 | 7.250 | 7.140 | 7.220 | 7.220 | 5,962,451 |
| 2025-06-30 | 7.100 | 7.230 | 7.100 | 7.190 | 7.190 | 6,152,390 |
| 2025-06-27 | 7.060 | 7.160 | 7.060 | 7.130 | 7.130 | 5,643,400 |
| 2025-06-26 | 7.110 | 7.140 | 7.040 | 7.060 | 7.060 | 5,257,480 |
| 2025-06-25 | 7.120 | 7.190 | 7.090 | 7.110 | 7.110 | 6,662,880 |
| 2025-06-24 | 6.930 | 7.100 | 6.900 | 7.090 | 7.090 | 7,122,430 |
| 2025-06-23 | 6.680 | 6.940 | 6.650 | 6.910 | 6.910 | 5,412,900 |
| 2025-06-20 | 6.800 | 6.940 | 6.730 | 6.740 | 6.740 | 4,353,800 |
| 2025-06-19 | 6.870 | 6.910 | 6.720 | 6.770 | 6.770 | 5,613,700 |
| 2025-06-18 | 7.000 | 7.080 | 6.870 | 6.900 | 6.900 | 7,979,130 |
| 2025-06-17 | 6.970 | 7.260 | 6.920 | 7.080 | 7.080 | 8,773,292 |
| 2025-06-16 | 6.980 | 7.080 | 6.930 | 7.000 | 7.000 | 5,336,550 |
| 2025-06-13 | 7.090 | 7.140 | 6.960 | 6.980 | 6.980 | 6,352,950 |
| 2025-06-12 | 7.160 | 7.190 | 7.060 | 7.120 | 7.120 | 6,671,780 |
| 2025-06-11 | 7.380 | 7.420 | 7.220 | 7.260 | 7.260 | 8,834,280 |
| 2025-06-10 | 7.420 | 7.580 | 7.150 | 7.250 | 7.250 | 14,430,400 |
| 2025-06-09 | 7.180 | 7.380 | 7.160 | 7.300 | 7.300 | 12,293,610 |
| 2025-06-06 | 7.090 | 7.270 | 7.080 | 7.200 | 7.200 | 15,984,814 |
| 2025-06-05 | 7.000 | 7.360 | 6.950 | 7.100 | 7.100 | 16,637,360 |
| 2025-06-04 | 7.060 | 7.100 | 6.960 | 7.000 | 7.000 | 5,135,890 |
| 2025-06-03 | 6.960 | 7.110 | 6.900 | 7.040 | 7.040 | 5,177,590 |
| 2025-05-30 | 7.110 | 7.110 | 6.920 | 6.970 | 6.970 | 5,340,920 |
| 2025-05-29 | 7.030 | 7.150 | 6.970 | 7.110 | 7.110 | 10,064,380 |
| 2025-05-28 | 6.920 | 7.190 | 6.890 | 7.020 | 7.020 | 11,697,540 |
| 2025-05-27 | 6.830 | 6.950 | 6.800 | 6.930 | 6.930 | 5,250,250 |
| 2025-05-26 | 6.700 | 6.900 | 6.650 | 6.830 | 6.830 | 8,576,500 |
| 2025-05-23 | 6.880 | 7.070 | 6.730 | 6.750 | 6.750 | 10,319,050 |
| 2025-05-22 | 6.990 | 7.050 | 6.830 | 6.840 | 6.840 | 7,579,980 |
| 2025-05-21 | 7.030 | 7.040 | 6.930 | 6.980 | 6.980 | 4,111,730 |
| 2025-05-20 | 7.070 | 7.070 | 6.950 | 7.040 | 7.040 | 5,945,700 |
| 2025-05-19 | 6.990 | 7.120 | 6.900 | 7.060 | 7.060 | 5,550,220 |
| 2025-05-16 | 6.900 | 7.010 | 6.860 | 6.960 | 6.960 | 5,545,970 |
| 2025-05-15 | 6.930 | 6.950 | 6.850 | 6.910 | 6.910 | 4,036,410 |
| 2025-05-14 | 6.990 | 7.030 | 6.900 | 6.920 | 6.920 | 6,918,880 |
| 2025-05-13 | 7.070 | 7.100 | 6.950 | 6.990 | 6.990 | 4,848,200 |
| 2025-05-12 | 6.990 | 7.080 | 6.960 | 7.010 | 7.010 | 5,756,870 |
| 2025-05-09 | 7.020 | 7.020 | 6.880 | 6.940 | 6.940 | 7,464,040 |
| 2025-05-08 | 6.840 | 7.070 | 6.840 | 7.030 | 7.030 | 8,797,867 |
| 2025-05-07 | 6.850 | 6.920 | 6.800 | 6.860 | 6.860 | 7,382,220 |
| 2025-05-06 | 6.680 | 6.820 | 6.680 | 6.810 | 6.810 | 5,975,340 |
| 2025-04-30 | 6.450 | 6.740 | 6.450 | 6.660 | 6.660 | 7,304,170 |
| 2025-04-29 | 6.380 | 6.570 | 6.330 | 6.530 | 6.530 | 7,632,600 |
| 2025-04-28 | 6.440 | 6.580 | 6.350 | 6.380 | 6.380 | 7,251,560 |
| 2025-04-25 | 6.370 | 6.420 | 6.330 | 6.330 | 6.330 | 5,137,700 |
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.