Qingdao Victall Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.410 | 6.480 | 6.330 | 6.370 | 6.370 | 4,547,290 |
| 2025-04-23 | 6.380 | 6.550 | 6.380 | 6.450 | 6.450 | 6,230,860 |
| 2025-04-22 | 6.320 | 6.430 | 6.270 | 6.370 | 6.370 | 5,902,500 |
| 2025-04-21 | 6.280 | 6.330 | 6.220 | 6.310 | 6.310 | 3,679,680 |
| 2025-04-18 | 6.300 | 6.350 | 6.200 | 6.270 | 6.270 | 3,876,990 |
| 2025-04-17 | 6.230 | 6.370 | 6.190 | 6.270 | 6.270 | 4,943,331 |
| 2025-04-16 | 6.360 | 6.500 | 6.150 | 6.260 | 6.260 | 5,765,400 |
| 2025-04-15 | 6.380 | 6.470 | 6.300 | 6.410 | 6.410 | 6,824,500 |
| 2025-04-14 | 6.250 | 6.650 | 6.240 | 6.410 | 6.410 | 10,620,590 |
| 2025-04-11 | 6.150 | 6.350 | 6.110 | 6.200 | 6.200 | 7,572,370 |
| 2025-04-10 | 6.190 | 6.350 | 6.130 | 6.130 | 6.130 | 8,692,930 |
| 2025-04-09 | 5.780 | 6.090 | 5.450 | 6.040 | 6.040 | 10,180,430 |
| 2025-04-08 | 5.950 | 6.180 | 5.830 | 5.960 | 5.960 | 11,647,950 |
| 2025-04-07 | 6.560 | 6.560 | 6.170 | 6.170 | 6.170 | 8,843,000 |
| 2025-04-03 | 6.700 | 7.070 | 6.670 | 6.860 | 6.860 | 11,836,560 |
| 2025-04-02 | 6.810 | 6.900 | 6.730 | 6.740 | 6.740 | 5,175,700 |
| 2025-04-01 | 6.740 | 6.920 | 6.720 | 6.810 | 6.810 | 6,127,670 |
| 2025-03-31 | 6.850 | 6.850 | 6.640 | 6.730 | 6.730 | 5,810,610 |
| 2025-03-28 | 7.000 | 7.030 | 6.820 | 6.870 | 6.870 | 7,492,380 |
| 2025-03-27 | 7.110 | 7.210 | 6.990 | 7.030 | 7.030 | 7,300,510 |
| 2025-03-26 | 7.010 | 7.190 | 6.950 | 7.150 | 7.150 | 8,139,830 |
| 2025-03-25 | 6.970 | 7.040 | 6.900 | 7.000 | 7.000 | 7,316,470 |
| 2025-03-24 | 7.170 | 7.250 | 6.780 | 6.990 | 6.990 | 12,071,190 |
| 2025-03-21 | 7.260 | 7.320 | 7.170 | 7.200 | 7.200 | 8,000,530 |
| 2025-03-20 | 7.280 | 7.340 | 7.210 | 7.250 | 7.250 | 7,987,840 |
| 2025-03-19 | 7.280 | 7.400 | 7.210 | 7.300 | 7.300 | 8,889,840 |
| 2025-03-18 | 7.350 | 7.380 | 7.230 | 7.300 | 7.300 | 9,782,310 |
| 2025-03-17 | 7.480 | 7.540 | 7.300 | 7.330 | 7.330 | 9,507,610 |
| 2025-03-14 | 7.370 | 7.430 | 7.210 | 7.430 | 7.430 | 16,408,423 |
| 2025-03-13 | 7.370 | 7.670 | 7.350 | 7.380 | 7.380 | 23,454,725 |
| 2025-03-12 | 7.200 | 7.460 | 7.200 | 7.410 | 7.410 | 17,135,665 |
| 2025-03-11 | 7.180 | 7.330 | 7.040 | 7.250 | 7.250 | 15,474,945 |
| 2025-03-10 | 6.940 | 7.160 | 6.940 | 7.150 | 7.150 | 12,357,202 |
| 2025-03-07 | 7.110 | 7.120 | 6.930 | 6.970 | 6.970 | 13,565,390 |
| 2025-03-06 | 7.150 | 7.230 | 7.040 | 7.150 | 7.150 | 20,321,000 |
| 2025-03-05 | 6.970 | 7.120 | 6.890 | 7.090 | 7.090 | 16,756,402 |
| 2025-03-04 | 6.750 | 7.050 | 6.720 | 7.010 | 7.010 | 17,866,140 |
| 2025-03-03 | 6.900 | 7.150 | 6.770 | 6.830 | 6.830 | 24,746,213 |
| 2025-02-28 | 6.680 | 7.100 | 6.560 | 6.890 | 6.890 | 30,804,010 |
| 2025-02-27 | 6.790 | 6.820 | 6.610 | 6.730 | 6.730 | 9,518,130 |
| 2025-02-26 | 6.680 | 6.810 | 6.680 | 6.800 | 6.800 | 8,509,780 |
| 2025-02-25 | 6.690 | 6.800 | 6.660 | 6.690 | 6.690 | 7,814,410 |
| 2025-02-24 | 6.700 | 6.780 | 6.640 | 6.750 | 6.750 | 8,620,620 |
| 2025-02-21 | 6.880 | 6.880 | 6.680 | 6.720 | 6.720 | 10,337,560 |
| 2025-02-20 | 6.780 | 6.870 | 6.710 | 6.850 | 6.850 | 12,807,060 |
| 2025-02-19 | 6.610 | 6.750 | 6.610 | 6.740 | 6.740 | 7,821,990 |
| 2025-02-18 | 6.780 | 6.800 | 6.580 | 6.620 | 6.620 | 10,058,010 |
| 2025-02-17 | 6.670 | 6.810 | 6.670 | 6.770 | 6.770 | 10,208,310 |
| 2025-02-14 | 6.670 | 6.720 | 6.590 | 6.670 | 6.670 | 8,631,380 |
| 2025-02-13 | 6.740 | 6.800 | 6.660 | 6.660 | 6.660 | 8,722,590 |
| 2025-02-12 | 6.770 | 6.780 | 6.670 | 6.740 | 6.740 | 8,935,570 |
| 2025-02-11 | 6.980 | 6.980 | 6.720 | 6.760 | 6.760 | 10,372,670 |
| 2025-02-10 | 6.710 | 6.940 | 6.700 | 6.930 | 6.930 | 16,608,930 |
| 2025-02-07 | 6.650 | 6.740 | 6.570 | 6.690 | 6.690 | 17,911,630 |
| 2025-02-06 | 6.530 | 6.670 | 6.470 | 6.650 | 6.650 | 14,075,540 |
| 2025-02-05 | 6.560 | 6.600 | 6.440 | 6.530 | 6.530 | 6,612,060 |
| 2025-01-27 | 6.570 | 6.660 | 6.450 | 6.460 | 6.460 | 8,500,160 |
| 2025-01-24 | 6.400 | 6.510 | 6.300 | 6.490 | 6.490 | 7,785,490 |
| 2025-01-23 | 6.390 | 6.550 | 6.370 | 6.390 | 6.390 | 9,634,400 |
| 2025-01-22 | 6.480 | 6.490 | 6.270 | 6.310 | 6.310 | 7,966,730 |
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.