Qingdao Victall Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.380 | 6.380 | 6.160 | 6.340 | 6.340 | 13,081,231 |
| 2024-10-25 | 6.260 | 6.460 | 6.250 | 6.430 | 6.430 | 7,803,003 |
| 2024-10-24 | 6.220 | 6.280 | 6.160 | 6.270 | 6.270 | 6,037,050 |
| 2024-10-23 | 6.200 | 6.270 | 6.170 | 6.220 | 6.220 | 6,850,790 |
| 2024-10-22 | 6.100 | 6.240 | 6.050 | 6.200 | 6.200 | 7,586,014 |
| 2024-10-21 | 6.000 | 6.090 | 6.000 | 6.080 | 6.080 | 7,921,640 |
| 2024-10-18 | 5.900 | 6.060 | 5.890 | 6.000 | 6.000 | 8,364,061 |
| 2024-10-17 | 6.040 | 6.120 | 5.890 | 5.910 | 5.910 | 7,192,750 |
| 2024-10-16 | 5.990 | 6.090 | 5.920 | 6.020 | 6.020 | 5,204,110 |
| 2024-10-15 | 6.090 | 6.140 | 6.000 | 6.020 | 6.020 | 7,063,010 |
| 2024-10-14 | 6.000 | 6.140 | 5.950 | 6.100 | 6.100 | 8,027,610 |
| 2024-10-11 | 6.300 | 6.360 | 5.950 | 6.030 | 6.030 | 10,774,190 |
| 2024-10-10 | 6.310 | 6.590 | 6.230 | 6.410 | 6.410 | 12,964,610 |
| 2024-10-09 | 6.650 | 6.660 | 6.110 | 6.230 | 6.230 | 19,377,620 |
| 2024-10-08 | 6.680 | 6.690 | 6.190 | 6.690 | 6.690 | 29,409,739 |
| 2024-09-30 | 5.790 | 6.130 | 5.700 | 6.080 | 6.080 | 20,359,910 |
| 2024-09-27 | 5.540 | 5.640 | 5.460 | 5.630 | 5.630 | 8,525,040 |
| 2024-09-26 | 5.380 | 5.460 | 5.360 | 5.460 | 5.460 | 6,808,060 |
| 2024-09-25 | 5.310 | 5.460 | 5.270 | 5.360 | 5.360 | 10,738,840 |
| 2024-09-24 | 5.070 | 5.250 | 5.060 | 5.250 | 5.250 | 7,870,600 |
| 2024-09-23 | 5.030 | 5.080 | 5.020 | 5.060 | 5.060 | 2,699,820 |
| 2024-09-20 | 5.070 | 5.110 | 5.000 | 5.030 | 5.030 | 3,295,000 |
| 2024-09-19 | 4.910 | 5.070 | 4.890 | 5.070 | 5.070 | 4,372,970 |
| 2024-09-18 | 4.940 | 4.960 | 4.790 | 4.900 | 4.900 | 3,276,130 |
| 2024-09-13 | 5.020 | 5.020 | 4.910 | 4.930 | 4.930 | 3,922,050 |
| 2024-09-12 | 4.970 | 5.060 | 4.970 | 5.010 | 5.010 | 4,367,690 |
| 2024-09-11 | 5.020 | 5.030 | 4.930 | 4.980 | 4.980 | 4,363,350 |
| 2024-09-10 | 5.040 | 5.100 | 4.940 | 5.030 | 5.030 | 4,954,700 |
| 2024-09-09 | 5.050 | 5.070 | 4.880 | 5.010 | 5.010 | 5,310,960 |
| 2024-09-06 | 5.160 | 5.190 | 5.040 | 5.050 | 5.050 | 12,570,460 |
| 2024-09-05 | 4.850 | 5.200 | 4.850 | 5.070 | 5.070 | 12,884,380 |
| 2024-09-04 | 4.890 | 4.930 | 4.830 | 4.850 | 4.850 | 3,767,950 |
| 2024-09-03 | 4.910 | 4.970 | 4.880 | 4.920 | 4.920 | 3,601,080 |
| 2024-09-02 | 4.960 | 5.040 | 4.910 | 4.920 | 4.920 | 5,289,590 |
| 2024-08-30 | 4.890 | 5.060 | 4.890 | 4.990 | 4.990 | 6,595,530 |
| 2024-08-29 | 4.800 | 4.920 | 4.780 | 4.890 | 4.890 | 4,286,600 |
| 2024-08-28 | 4.790 | 4.870 | 4.760 | 4.820 | 4.820 | 4,228,320 |
| 2024-08-27 | 4.820 | 4.860 | 4.750 | 4.780 | 4.780 | 4,565,700 |
| 2024-08-26 | 4.810 | 4.890 | 4.760 | 4.850 | 4.850 | 6,115,113 |
| 2024-08-23 | 5.000 | 5.000 | 4.790 | 4.830 | 4.830 | 7,542,040 |
| 2024-08-22 | 5.030 | 5.100 | 4.970 | 4.970 | 4.970 | 6,354,900 |
| 2024-08-21 | 5.050 | 5.080 | 4.950 | 5.060 | 5.060 | 8,600,480 |
| 2024-08-20 | 5.270 | 5.270 | 5.010 | 5.040 | 5.040 | 11,779,900 |
| 2024-08-19 | 5.150 | 5.330 | 5.150 | 5.280 | 5.280 | 13,822,490 |
| 2024-08-16 | 5.110 | 5.180 | 5.110 | 5.120 | 5.120 | 7,014,430 |
| 2024-08-15 | 5.050 | 5.180 | 4.990 | 5.110 | 5.110 | 8,477,510 |
| 2024-08-14 | 5.080 | 5.170 | 5.070 | 5.080 | 5.080 | 7,144,760 |
| 2024-08-13 | 5.020 | 5.090 | 4.980 | 5.090 | 5.090 | 6,245,200 |
| 2024-08-12 | 5.080 | 5.110 | 4.980 | 5.040 | 5.040 | 7,583,100 |
| 2024-08-09 | 5.150 | 5.210 | 5.080 | 5.090 | 5.090 | 8,403,520 |
| 2024-08-08 | 5.210 | 5.210 | 5.050 | 5.110 | 5.110 | 11,299,138 |
| 2024-08-07 | 5.280 | 5.280 | 5.180 | 5.220 | 5.220 | 12,008,500 |
| 2024-08-06 | 5.390 | 5.420 | 5.190 | 5.290 | 5.290 | 16,324,590 |
| 2024-08-05 | 5.430 | 5.510 | 5.250 | 5.290 | 5.290 | 24,975,975 |
| 2024-08-02 | 5.520 | 5.980 | 5.490 | 5.510 | 5.510 | 45,264,156 |
| 2024-08-01 | 5.170 | 5.690 | 5.170 | 5.690 | 5.690 | 31,548,583 |
| 2024-07-31 | 5.070 | 5.180 | 5.010 | 5.170 | 5.170 | 10,149,897 |
| 2024-07-30 | 5.010 | 5.120 | 4.980 | 5.060 | 5.060 | 8,986,700 |
| 2024-07-29 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 7,676,600 |
| 2024-07-26 | 4.980 | 5.060 | 4.950 | 4.990 | 4.990 | 9,077,440 |
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.