Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.320	7.340	7.240	7.280	7.054	3,357,100
2023-07-28	7.250	7.280	7.170	7.270	7.044	3,088,700
2023-07-27	7.290	7.340	7.220	7.250	7.025	2,550,000
2023-07-26	7.200	7.290	7.170	7.250	7.025	3,211,900
2023-07-25	7.160	7.250	7.110	7.220	6.995	3,817,000
2023-07-24	7.190	7.210	7.090	7.140	6.918	3,492,100
2023-07-21	7.040	7.160	6.990	7.150	6.928	5,203,617
2023-07-20	7.050	7.130	6.950	6.970	6.753	2,855,200
2023-07-19	7.170	7.170	6.930	7.000	6.782	5,416,454
2023-07-18	6.940	7.250	6.910	7.120	6.899	7,753,400
2023-07-17	6.900	7.000	6.710	6.980	6.763	4,823,100
2023-07-14	7.000	7.020	6.910	6.960	6.744	3,230,200
2023-07-13	6.940	7.010	6.910	6.980	6.763	2,529,376
2023-07-12	7.010	7.020	6.870	6.940	6.724	2,553,776
2023-07-11	7.000	7.020	6.950	7.010	6.792	1,944,800
2023-07-10	6.990	7.040	6.940	7.000	6.782	2,635,100
2023-07-07	6.950	7.060	6.930	6.960	6.744	2,377,371
2023-07-06	6.970	7.040	6.940	6.970	6.753	2,139,200
2023-07-05	7.160	7.200	7.020	7.070	6.753	3,489,071
2023-07-04	7.220	7.240	7.090	7.170	6.849	3,857,700
2023-07-03	7.040	7.230	7.040	7.220	6.897	4,656,354
2023-06-30	6.930	7.080	6.920	7.040	6.725	3,051,600
2023-06-29	6.800	6.960	6.790	6.910	6.600	2,365,900
2023-06-28	6.900	6.910	6.740	6.830	6.524	2,706,100
2023-06-27	6.690	6.920	6.690	6.880	6.572	3,426,000
2023-06-26	6.900	6.910	6.680	6.700	6.400	4,135,721
2023-06-21	6.900	6.980	6.900	6.910	6.600	2,143,500
2023-06-20	7.060	7.070	6.900	6.940	6.629	3,243,800
2023-06-19	7.100	7.150	7.010	7.040	6.725	3,484,600
2023-06-16	7.010	7.100	6.970	7.060	6.744	4,534,276
2023-06-15	7.070	7.070	6.920	7.010	6.696	3,482,046
2023-06-14	7.050	7.090	6.990	7.020	6.705	2,827,300
2023-06-13	7.120	7.150	7.030	7.050	6.734	4,629,107
2023-06-12	6.960	7.250	6.890	7.130	6.811	11,509,901
2023-06-09	7.700	7.700	6.720	7.290	6.963	24,249,516
2023-06-08	7.680	7.710	7.590	7.700	7.355	2,326,600
2023-06-07	7.660	7.690	7.590	7.670	7.326	1,800,800
2023-06-06	7.800	7.820	7.610	7.630	7.288	2,999,400
2023-06-05	7.780	7.860	7.720	7.850	7.498	3,309,000
2023-06-02	7.870	7.870	7.700	7.770	7.422	3,222,300
2023-06-01	7.760	7.800	7.590	7.720	7.374	4,107,300
2023-05-31	7.880	7.880	7.660	7.700	7.355	3,117,749
2023-05-30	7.890	8.000	7.780	7.880	7.527	2,924,290
2023-05-29	7.940	8.020	7.810	7.890	7.537	3,331,600
2023-05-26	7.910	7.970	7.790	7.970	7.613	2,715,700
2023-05-25	8.030	8.030	7.830	7.900	7.546	2,562,800
2023-05-24	8.210	8.210	7.990	8.010	7.651	3,107,453
2023-05-23	8.400	8.400	8.140	8.170	7.804	4,110,700
2023-05-22	8.190	8.590	8.100	8.390	8.014	6,503,286
2023-05-19	8.090	8.170	7.990	8.110	7.747	2,462,754
2023-05-18	8.080	8.150	8.000	8.040	7.680	2,207,100
2023-05-17	8.050	8.090	7.970	8.070	7.708	1,344,000
2023-05-16	8.200	8.200	8.000	8.050	7.689	2,203,700
2023-05-15	8.020	8.200	7.930	8.200	7.833	4,015,700
2023-05-12	8.210	8.240	8.130	8.170	7.804	2,661,139
2023-05-11	8.600	8.600	8.260	8.270	7.899	3,971,576
2023-05-10	8.520	8.590	8.440	8.490	8.110	2,986,376
2023-05-09	8.730	8.800	8.510	8.530	8.148	4,705,900
2023-05-08	8.910	8.920	8.710	8.730	8.339	3,029,800
2023-05-05	9.070	9.120	8.860	8.900	8.501	3,338,515

← NewerPage 14 of 21 · 1,212 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.