Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.080	9.150	8.990	9.070	8.664	3,519,900
2023-04-28	8.890	9.150	8.890	9.100	8.692	4,854,400
2023-04-27	8.770	9.070	8.720	8.960	8.559	5,355,800
2023-04-26	8.450	8.740	8.450	8.690	8.301	3,368,722
2023-04-25	8.820	8.820	8.400	8.540	8.157	5,818,425
2023-04-24	8.750	9.050	8.740	8.820	8.425	5,157,100
2023-04-21	8.900	8.970	8.710	8.790	8.396	4,506,624
2023-04-20	9.000	9.090	8.910	8.920	8.520	4,648,324
2023-04-19	9.000	9.110	8.860	9.090	8.683	4,165,803
2023-04-18	9.010	9.200	8.980	9.020	8.616	4,127,294
2023-04-17	9.100	9.100	8.920	9.010	8.606	4,755,350
2023-04-14	9.090	9.160	8.920	9.140	8.730	7,414,322
2023-04-13	8.760	9.290	8.680	9.130	8.721	12,790,130
2023-04-12	8.750	8.830	8.660	8.760	8.368	3,665,100
2023-04-11	8.660	8.780	8.600	8.710	8.320	3,200,000
2023-04-10	8.670	8.880	8.640	8.680	8.291	3,822,900
2023-04-07	8.530	8.670	8.480	8.670	8.282	2,454,900
2023-04-06	8.630	8.680	8.470	8.520	8.138	2,942,191
2023-04-04	8.710	8.730	8.530	8.580	8.196	3,300,000
2023-04-03	8.780	8.820	8.600	8.700	8.310	5,331,000
2023-03-31	8.670	8.900	8.600	8.770	8.377	6,649,400
2023-03-30	8.480	8.850	8.400	8.740	8.348	8,008,029
2023-03-29	8.600	8.620	8.400	8.440	8.062	3,845,931
2023-03-28	8.650	8.740	8.550	8.600	8.215	2,919,291
2023-03-27	8.700	8.730	8.550	8.660	8.272	3,212,031
2023-03-24	8.780	8.790	8.680	8.720	8.329	3,043,100
2023-03-23	8.580	8.850	8.560	8.780	8.387	6,440,629
2023-03-22	8.680	8.700	8.530	8.580	8.196	3,333,700
2023-03-21	8.580	8.680	8.520	8.590	8.205	4,751,200
2023-03-20	8.390	8.650	8.340	8.570	8.186	6,210,924
2023-03-17	8.320	8.390	8.280	8.370	7.995	2,519,329
2023-03-16	8.260	8.420	8.250	8.320	7.947	3,326,400
2023-03-15	8.290	8.350	8.250	8.350	7.976	2,376,800
2023-03-14	8.280	8.310	8.130	8.250	7.880	2,214,600
2023-03-13	8.300	8.330	8.230	8.310	7.938	2,042,725
2023-03-10	8.370	8.420	8.290	8.350	7.976	2,939,500
2023-03-09	8.230	8.410	8.180	8.380	8.005	3,213,800
2023-03-08	8.180	8.250	8.170	8.230	7.861	1,553,629
2023-03-07	8.390	8.390	8.180	8.200	7.833	2,045,400
2023-03-06	8.360	8.400	8.300	8.370	7.995	2,008,700
2023-03-03	8.490	8.510	8.340	8.360	7.985	2,002,000
2023-03-02	8.390	8.520	8.330	8.470	8.091	3,108,089
2023-03-01	8.380	8.380	8.300	8.370	7.995	1,594,100
2023-02-28	8.210	8.360	8.210	8.360	7.985	2,193,300
2023-02-27	8.290	8.390	8.180	8.190	7.823	1,834,500
2023-02-24	8.370	8.410	8.310	8.320	7.947	1,552,600
2023-02-23	8.370	8.470	8.340	8.390	8.014	1,744,224
2023-02-22	8.330	8.440	8.330	8.390	8.014	1,482,600
2023-02-21	8.450	8.490	8.320	8.400	8.024	2,757,425
2023-02-20	8.430	8.490	8.300	8.460	8.081	3,829,800
2023-02-17	8.650	8.730	8.420	8.420	8.043	6,515,724
2023-02-16	8.570	8.880	8.540	8.680	8.291	12,123,723
2023-02-15	8.390	8.840	8.300	8.660	8.272	9,169,702
2023-02-14	8.450	8.460	8.290	8.390	8.014	4,057,800
2023-02-13	8.290	8.420	8.270	8.390	8.014	3,933,000
2023-02-10	8.250	8.340	8.240	8.290	7.919	2,888,476
2023-02-09	8.240	8.300	8.180	8.280	7.909	3,518,576
2023-02-08	8.230	8.270	8.180	8.210	7.842	2,582,000
2023-02-07	8.200	8.250	8.150	8.210	7.842	1,949,525
2023-02-06	8.240	8.270	8.150	8.190	7.823	2,179,200

← NewerPage 15 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.