Guangdong VTR Bio-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.980	6.040	5.690	5.980	5.794	6,572,023
2024-01-23	6.020	6.040	5.750	5.910	5.726	8,304,876
2024-01-22	6.540	6.550	5.980	6.030	5.842	6,755,723
2024-01-19	6.560	6.590	6.410	6.460	6.259	4,874,000
2024-01-18	6.660	6.720	6.360	6.550	6.346	6,705,300
2024-01-17	6.920	6.920	6.670	6.670	6.463	3,865,100
2024-01-16	7.010	7.020	6.810	6.890	6.676	5,121,900
2024-01-15	6.980	7.020	6.830	7.010	6.792	3,530,200
2024-01-12	7.050	7.130	6.970	6.990	6.773	3,021,100
2024-01-11	6.960	7.070	6.950	7.050	6.831	3,434,746
2024-01-10	6.980	7.080	6.870	6.950	6.734	3,693,900
2024-01-09	7.050	7.070	6.920	6.990	6.773	3,861,200
2024-01-08	7.170	7.200	6.970	6.970	6.753	5,272,100
2024-01-05	7.360	7.380	7.150	7.180	6.957	4,330,100
2024-01-04	7.390	7.390	7.280	7.350	7.121	3,439,300
2024-01-03	7.350	7.520	7.330	7.390	7.160	3,486,000
2024-01-02	7.360	7.440	7.340	7.400	7.170	3,298,400
2023-12-29	7.400	7.410	7.300	7.370	7.141	2,816,100
2023-12-28	7.280	7.370	7.180	7.330	7.102	3,777,500
2023-12-27	7.260	7.390	7.130	7.270	7.044	5,126,000
2023-12-26	7.440	7.550	7.300	7.350	7.121	5,825,200
2023-12-25	7.390	7.410	7.260	7.350	7.121	3,522,500
2023-12-22	7.500	7.510	7.340	7.380	7.150	3,546,300
2023-12-21	7.550	7.550	7.320	7.470	7.238	4,002,400
2023-12-20	7.550	7.650	7.480	7.500	7.267	3,190,200
2023-12-19	7.620	7.650	7.470	7.520	7.286	3,131,800
2023-12-18	7.680	7.740	7.560	7.590	7.354	3,065,400
2023-12-15	7.740	7.830	7.600	7.640	7.402	2,542,500
2023-12-14	7.720	7.860	7.720	7.750	7.509	2,626,400
2023-12-13	7.750	7.890	7.720	7.750	7.509	3,301,700
2023-12-12	7.720	7.810	7.680	7.730	7.490	3,214,000
2023-12-11	7.640	7.760	7.620	7.700	7.461	5,274,300
2023-12-08	7.910	7.920	7.760	7.770	7.528	4,452,300
2023-12-07	8.070	8.080	7.870	7.900	7.654	4,242,046
2023-12-06	7.940	8.080	7.850	7.990	7.742	4,117,100
2023-12-05	8.120	8.120	7.900	7.930	7.683	3,586,800
2023-12-04	8.080	8.140	8.000	8.040	7.790	3,634,200
2023-12-01	8.080	8.110	8.020	8.060	7.809	3,043,700
2023-11-30	8.130	8.130	7.980	8.060	7.809	3,222,600
2023-11-29	8.150	8.170	8.020	8.050	7.800	3,243,100
2023-11-28	8.140	8.170	7.930	8.150	7.897	5,049,036
2023-11-27	8.140	8.180	8.050	8.080	7.829	5,270,700
2023-11-24	8.120	8.180	8.070	8.130	7.877	4,832,300
2023-11-23	8.060	8.150	8.050	8.120	7.867	3,604,000
2023-11-22	8.030	8.240	8.020	8.060	7.809	5,964,029
2023-11-21	8.080	8.140	8.020	8.040	7.790	3,303,400
2023-11-20	8.070	8.150	8.030	8.100	7.848	4,342,900
2023-11-17	7.950	8.070	7.800	8.060	7.809	4,508,700
2023-11-16	7.980	8.010	7.880	7.900	7.654	4,113,600
2023-11-15	8.000	8.020	7.920	7.980	7.732	3,778,200
2023-11-14	8.000	8.020	7.880	7.940	7.693	5,542,400
2023-11-13	7.920	8.030	7.850	8.000	7.751	5,879,312
2023-11-10	7.960	8.040	7.880	7.930	7.683	4,559,600
2023-11-09	8.020	8.140	7.920	7.980	7.732	5,715,400
2023-11-08	7.970	8.060	7.930	8.010	7.761	4,748,600
2023-11-07	8.020	8.090	7.940	7.950	7.703	4,757,300
2023-11-06	8.060	8.180	8.020	8.030	7.780	4,768,400
2023-11-03	7.990	8.120	7.960	7.990	7.742	5,815,600
2023-11-02	8.030	8.140	7.900	7.980	7.732	6,550,600
2023-11-01	8.200	8.260	8.000	8.040	7.790	6,833,000

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.