Qingdao Victall Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.490 | 6.570 | 6.430 | 6.480 | 6.480 | 9,210,500 |
| 2025-01-20 | 6.450 | 6.560 | 6.380 | 6.520 | 6.520 | 9,720,030 |
| 2025-01-17 | 6.390 | 6.490 | 6.300 | 6.390 | 6.390 | 8,936,895 |
| 2025-01-16 | 6.460 | 6.530 | 6.360 | 6.410 | 6.410 | 10,663,345 |
| 2025-01-15 | 6.550 | 6.660 | 6.410 | 6.430 | 6.430 | 10,999,519 |
| 2025-01-14 | 6.240 | 6.560 | 6.160 | 6.560 | 6.560 | 15,744,207 |
| 2025-01-13 | 6.020 | 6.370 | 6.000 | 6.240 | 6.240 | 11,268,570 |
| 2025-01-10 | 6.560 | 6.620 | 6.140 | 6.150 | 6.150 | 17,349,555 |
| 2025-01-09 | 6.550 | 6.850 | 6.440 | 6.680 | 6.680 | 22,727,370 |
| 2025-01-08 | 6.420 | 7.000 | 6.320 | 6.720 | 6.720 | 30,100,990 |
| 2025-01-07 | 6.200 | 6.480 | 6.130 | 6.460 | 6.460 | 20,071,219 |
| 2025-01-06 | 5.930 | 6.320 | 5.790 | 6.250 | 6.250 | 20,702,860 |
| 2025-01-03 | 6.460 | 6.480 | 5.990 | 6.010 | 6.010 | 18,500,337 |
| 2025-01-02 | 6.470 | 6.640 | 6.320 | 6.400 | 6.400 | 17,585,901 |
| 2024-12-31 | 6.920 | 6.950 | 6.510 | 6.520 | 6.520 | 28,866,691 |
| 2024-12-30 | 7.430 | 7.500 | 6.910 | 6.950 | 6.950 | 37,947,250 |
| 2024-12-27 | 7.780 | 7.970 | 7.450 | 7.500 | 7.500 | 50,002,255 |
| 2024-12-26 | 7.450 | 8.500 | 7.450 | 8.040 | 8.040 | 66,869,057 |
| 2024-12-25 | 8.800 | 9.320 | 8.040 | 8.100 | 8.100 | 91,158,609 |
| 2024-12-24 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 9,742,240 |
| 2024-12-23 | 7.160 | 7.880 | 7.160 | 7.880 | 7.880 | 27,320,205 |
| 2024-12-20 | 7.060 | 7.490 | 7.050 | 7.160 | 7.160 | 32,018,946 |
| 2024-12-19 | 7.030 | 7.180 | 6.800 | 7.150 | 7.150 | 35,668,470 |
| 2024-12-18 | 6.900 | 7.600 | 6.900 | 7.280 | 7.280 | 51,742,673 |
| 2024-12-17 | 7.510 | 7.940 | 7.140 | 7.510 | 7.510 | 83,637,844 |
| 2024-12-16 | 6.600 | 7.220 | 6.600 | 7.220 | 7.220 | 35,972,764 |
| 2024-12-13 | 6.580 | 6.650 | 6.540 | 6.560 | 6.560 | 7,105,140 |
| 2024-12-12 | 6.530 | 6.650 | 6.500 | 6.640 | 6.640 | 9,905,170 |
| 2024-12-11 | 6.510 | 6.560 | 6.470 | 6.520 | 6.520 | 7,827,190 |
| 2024-12-10 | 6.690 | 6.750 | 6.490 | 6.500 | 6.500 | 9,494,660 |
| 2024-12-09 | 6.570 | 6.630 | 6.470 | 6.560 | 6.560 | 7,037,770 |
| 2024-12-06 | 6.530 | 6.660 | 6.450 | 6.580 | 6.580 | 17,675,820 |
| 2024-12-05 | 6.480 | 6.620 | 6.440 | 6.530 | 6.530 | 8,779,390 |
| 2024-12-04 | 6.550 | 6.590 | 6.420 | 6.490 | 6.490 | 10,985,463 |
| 2024-12-03 | 6.350 | 6.620 | 6.320 | 6.560 | 6.560 | 16,163,340 |
| 2024-12-02 | 6.210 | 6.350 | 6.210 | 6.350 | 6.350 | 7,635,626 |
| 2024-11-29 | 6.210 | 6.260 | 6.140 | 6.220 | 6.220 | 5,160,760 |
| 2024-11-28 | 6.100 | 6.280 | 6.100 | 6.210 | 6.210 | 6,227,840 |
| 2024-11-27 | 6.060 | 6.150 | 5.870 | 6.150 | 6.150 | 5,223,230 |
| 2024-11-26 | 6.160 | 6.160 | 6.040 | 6.070 | 6.070 | 3,149,260 |
| 2024-11-25 | 5.950 | 6.130 | 5.950 | 6.120 | 6.120 | 4,514,343 |
| 2024-11-22 | 6.210 | 6.240 | 5.950 | 5.990 | 5.990 | 5,861,157 |
| 2024-11-21 | 6.220 | 6.240 | 6.140 | 6.210 | 6.210 | 4,442,513 |
| 2024-11-20 | 6.110 | 6.220 | 6.050 | 6.210 | 6.210 | 5,493,349 |
| 2024-11-19 | 6.030 | 6.120 | 5.970 | 6.110 | 6.110 | 5,772,165 |
| 2024-11-18 | 6.100 | 6.170 | 5.970 | 6.030 | 6.030 | 7,476,071 |
| 2024-11-15 | 6.180 | 6.270 | 6.010 | 6.020 | 6.020 | 8,723,060 |
| 2024-11-14 | 6.460 | 6.540 | 6.220 | 6.240 | 6.240 | 10,269,284 |
| 2024-11-13 | 6.650 | 6.720 | 6.420 | 6.550 | 6.550 | 15,007,699 |
| 2024-11-12 | 6.610 | 6.810 | 6.530 | 6.750 | 6.750 | 29,171,040 |
| 2024-11-11 | 6.300 | 6.930 | 6.260 | 6.780 | 6.780 | 34,231,939 |
| 2024-11-08 | 6.340 | 6.390 | 6.250 | 6.300 | 6.300 | 6,722,543 |
| 2024-11-07 | 6.180 | 6.320 | 6.150 | 6.320 | 6.320 | 7,347,480 |
| 2024-11-06 | 6.300 | 6.310 | 6.130 | 6.230 | 6.230 | 10,986,920 |
| 2024-11-05 | 6.200 | 6.290 | 6.180 | 6.280 | 6.280 | 6,924,820 |
| 2024-11-04 | 6.180 | 6.290 | 6.140 | 6.240 | 6.240 | 6,436,774 |
| 2024-11-01 | 6.570 | 6.600 | 6.190 | 6.240 | 6.240 | 11,554,360 |
| 2024-10-31 | 6.380 | 6.550 | 6.370 | 6.510 | 6.510 | 8,489,250 |
| 2024-10-30 | 6.380 | 6.460 | 6.340 | 6.420 | 6.420 | 12,273,392 |
| 2024-10-29 | 6.350 | 6.450 | 6.310 | 6.360 | 6.360 | 12,490,761 |
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.