Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.390 | 6.400 | 5.390 | 6.250 | 6.056 | 22,526,150 |
| 2024-04-26 | 5.300 | 5.660 | 5.200 | 5.410 | 5.242 | 18,916,220 |
| 2024-04-25 | 4.990 | 5.040 | 4.860 | 4.960 | 4.806 | 5,532,712 |
| 2024-04-24 | 4.800 | 4.940 | 4.730 | 4.920 | 4.767 | 5,634,884 |
| 2024-04-23 | 4.600 | 4.820 | 4.570 | 4.780 | 4.631 | 5,296,574 |
| 2024-04-22 | 4.490 | 4.660 | 4.350 | 4.620 | 4.476 | 6,268,600 |
| 2024-04-19 | 4.550 | 4.630 | 4.470 | 4.510 | 4.370 | 4,742,309 |
| 2024-04-18 | 4.690 | 4.710 | 4.540 | 4.550 | 4.409 | 6,559,700 |
| 2024-04-17 | 4.390 | 4.780 | 4.330 | 4.700 | 4.554 | 10,398,300 |
| 2024-04-16 | 4.790 | 4.790 | 4.180 | 4.200 | 4.069 | 10,590,931 |
| 2024-04-15 | 5.220 | 5.250 | 4.700 | 4.830 | 4.680 | 9,307,474 |
| 2024-04-12 | 5.400 | 5.450 | 5.180 | 5.230 | 5.067 | 4,770,400 |
| 2024-04-11 | 5.450 | 5.500 | 5.360 | 5.380 | 5.213 | 3,347,500 |
| 2024-04-10 | 5.630 | 5.670 | 5.380 | 5.470 | 5.300 | 4,654,900 |
| 2024-04-09 | 5.430 | 5.700 | 5.400 | 5.650 | 5.474 | 4,638,870 |
| 2024-04-08 | 5.700 | 5.700 | 5.420 | 5.430 | 5.261 | 4,837,500 |
| 2024-04-03 | 5.780 | 5.790 | 5.600 | 5.690 | 5.513 | 3,815,100 |
| 2024-04-02 | 5.700 | 5.800 | 5.660 | 5.750 | 5.571 | 4,281,383 |
| 2024-04-01 | 5.540 | 5.720 | 5.540 | 5.690 | 5.513 | 5,669,415 |
| 2024-03-29 | 5.490 | 5.610 | 5.450 | 5.540 | 5.368 | 3,893,800 |
| 2024-03-28 | 5.320 | 5.650 | 5.240 | 5.510 | 5.339 | 7,628,111 |
| 2024-03-27 | 5.400 | 5.510 | 5.330 | 5.350 | 5.184 | 5,677,700 |
| 2024-03-26 | 5.380 | 5.520 | 5.320 | 5.400 | 5.232 | 5,318,100 |
| 2024-03-25 | 5.590 | 5.620 | 5.430 | 5.430 | 5.261 | 4,270,650 |
| 2024-03-22 | 5.730 | 5.760 | 5.490 | 5.590 | 5.416 | 5,711,736 |
| 2024-03-21 | 5.740 | 5.800 | 5.640 | 5.750 | 5.571 | 4,877,400 |
| 2024-03-20 | 5.620 | 5.750 | 5.570 | 5.710 | 5.532 | 5,116,200 |
| 2024-03-19 | 5.560 | 5.690 | 5.550 | 5.630 | 5.455 | 6,144,295 |
| 2024-03-18 | 5.420 | 5.540 | 5.370 | 5.530 | 5.358 | 5,376,695 |
| 2024-03-15 | 5.280 | 5.410 | 5.230 | 5.390 | 5.222 | 4,930,000 |
| 2024-03-14 | 5.330 | 5.440 | 5.210 | 5.280 | 5.116 | 6,067,500 |
| 2024-03-13 | 5.370 | 5.390 | 5.210 | 5.280 | 5.116 | 5,079,600 |
| 2024-03-12 | 5.180 | 5.380 | 5.150 | 5.360 | 5.193 | 7,490,100 |
| 2024-03-11 | 5.050 | 5.150 | 4.960 | 5.140 | 4.980 | 5,449,200 |
| 2024-03-08 | 5.000 | 5.040 | 4.930 | 4.980 | 4.825 | 3,852,300 |
| 2024-03-07 | 5.040 | 5.080 | 4.960 | 4.970 | 4.815 | 3,867,595 |
| 2024-03-06 | 5.050 | 5.080 | 4.970 | 5.010 | 4.854 | 4,743,200 |
| 2024-03-05 | 5.130 | 5.150 | 5.020 | 5.040 | 4.883 | 4,767,400 |
| 2024-03-04 | 5.120 | 5.240 | 5.050 | 5.150 | 4.990 | 7,133,732 |
| 2024-03-01 | 5.040 | 5.150 | 5.010 | 5.090 | 4.932 | 6,335,512 |
| 2024-02-29 | 4.880 | 5.140 | 4.850 | 5.050 | 4.893 | 10,460,894 |
| 2024-02-28 | 5.440 | 5.690 | 4.880 | 4.880 | 4.728 | 15,236,084 |
| 2024-02-27 | 5.290 | 5.450 | 5.210 | 5.430 | 5.261 | 7,268,100 |
| 2024-02-26 | 5.210 | 5.500 | 5.120 | 5.310 | 5.145 | 9,667,771 |
| 2024-02-23 | 4.930 | 5.170 | 4.930 | 5.160 | 5.000 | 7,897,900 |
| 2024-02-22 | 4.860 | 4.960 | 4.810 | 4.920 | 4.767 | 6,675,700 |
| 2024-02-21 | 4.600 | 5.030 | 4.580 | 4.860 | 4.709 | 8,774,700 |
| 2024-02-20 | 4.490 | 4.690 | 4.390 | 4.690 | 4.544 | 8,885,471 |
| 2024-02-19 | 4.400 | 4.750 | 4.350 | 4.510 | 4.370 | 15,553,660 |
| 2024-02-08 | 3.900 | 4.470 | 3.530 | 4.400 | 4.263 | 23,536,300 |
| 2024-02-07 | 4.150 | 4.220 | 3.770 | 3.880 | 3.759 | 16,791,027 |
| 2024-02-06 | 4.220 | 4.340 | 3.810 | 4.180 | 4.050 | 16,572,600 |
| 2024-02-05 | 4.650 | 4.770 | 3.980 | 4.130 | 4.002 | 17,783,748 |
| 2024-02-02 | 5.290 | 5.370 | 4.720 | 4.940 | 4.786 | 8,337,074 |
| 2024-02-01 | 5.390 | 5.410 | 5.150 | 5.250 | 5.087 | 7,789,600 |
| 2024-01-31 | 5.790 | 5.790 | 5.370 | 5.390 | 5.222 | 6,296,100 |
| 2024-01-30 | 5.960 | 6.000 | 5.720 | 5.760 | 5.581 | 4,790,776 |
| 2024-01-29 | 6.250 | 6.250 | 5.930 | 5.960 | 5.775 | 4,974,837 |
| 2024-01-26 | 6.210 | 6.340 | 6.150 | 6.180 | 5.988 | 4,374,600 |
| 2024-01-25 | 6.020 | 6.270 | 5.910 | 6.220 | 6.027 | 6,482,297 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0500 CNY |
| 2025-07-01 | 0.1000 CNY |
| 2024-06-18 | 0.0600 CNY |
| 2023-07-06 | 0.1000 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2021-07-14 | 0.0700 CNY |
| 2020-07-16 | 0.0600 CNY |
| 2019-06-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.