Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.370	8.370	8.170	8.240	7.871	3,929,324
2023-02-02	8.190	8.380	8.130	8.380	8.005	4,802,135
2023-02-01	8.020	8.190	8.000	8.190	7.823	5,045,277
2023-01-31	8.020	8.040	7.920	8.020	7.661	4,061,176
2023-01-30	7.940	8.020	7.880	8.010	7.651	3,584,434
2023-01-20	7.820	7.890	7.790	7.890	7.537	2,103,522
2023-01-19	7.730	7.830	7.730	7.800	7.451	1,919,300
2023-01-18	7.820	7.840	7.760	7.800	7.451	1,874,400
2023-01-17	7.840	7.980	7.760	7.780	7.431	2,427,400
2023-01-16	7.780	7.980	7.700	7.880	7.527	4,355,400
2023-01-13	7.710	7.710	7.630	7.680	7.336	1,639,100
2023-01-12	7.710	7.760	7.630	7.670	7.326	1,690,300
2023-01-11	7.790	7.820	7.700	7.700	7.355	1,591,900
2023-01-10	7.840	7.840	7.730	7.770	7.422	1,664,052
2023-01-09	7.800	7.850	7.760	7.820	7.470	2,633,320
2023-01-06	7.840	7.870	7.780	7.800	7.451	2,450,300
2023-01-05	7.870	7.880	7.770	7.830	7.479	2,619,600
2023-01-04	7.800	7.850	7.730	7.850	7.498	2,591,400
2023-01-03	7.670	7.810	7.620	7.780	7.431	3,532,300
2022-12-30	7.650	7.670	7.570	7.620	7.279	2,757,876
2022-12-29	7.630	7.710	7.600	7.610	7.269	2,197,563
2022-12-28	7.800	7.820	7.640	7.640	7.298	3,581,652
2022-12-27	7.930	7.960	7.710	7.800	7.451	3,689,243
2022-12-26	7.950	8.040	7.880	7.930	7.575	2,673,500
2022-12-23	7.950	8.040	7.850	7.910	7.556	2,466,400
2022-12-22	8.130	8.160	7.950	7.980	7.622	3,569,100
2022-12-21	8.070	8.130	8.010	8.080	7.718	3,002,400
2022-12-20	8.250	8.260	7.970	8.070	7.708	3,606,500
2022-12-19	8.600	8.600	8.160	8.220	7.852	5,138,800
2022-12-16	8.500	8.640	8.460	8.590	8.205	3,868,260
2022-12-15	8.610	8.700	8.470	8.510	8.129	3,533,900
2022-12-14	8.890	8.930	8.540	8.580	8.196	5,696,800
2022-12-13	8.800	8.960	8.720	8.920	8.520	6,900,100
2022-12-12	8.800	8.950	8.720	8.820	8.425	7,838,438
2022-12-09	8.580	9.180	8.420	8.790	8.396	15,378,430
2022-12-08	8.440	8.650	8.380	8.570	8.186	8,852,600
2022-12-07	8.280	8.630	8.180	8.490	8.110	9,292,060
2022-12-06	8.250	8.300	8.220	8.270	7.899	3,408,300
2022-12-05	8.300	8.340	8.250	8.300	7.928	3,937,000
2022-12-02	8.200	8.310	8.180	8.280	7.909	4,872,700
2022-12-01	8.290	8.290	8.200	8.250	7.880	4,076,256
2022-11-30	8.280	8.290	8.170	8.230	7.861	3,214,300
2022-11-29	8.040	8.240	8.000	8.240	7.871	4,798,287
2022-11-28	8.010	8.130	7.950	8.060	7.699	3,706,500
2022-11-25	8.140	8.140	8.050	8.070	7.708	2,885,824
2022-11-24	8.170	8.210	8.060	8.150	7.785	2,796,200
2022-11-23	8.370	8.440	8.000	8.140	7.775	5,477,100
2022-11-22	8.700	8.730	8.310	8.390	8.014	5,775,476
2022-11-21	8.590	8.720	8.520	8.690	8.301	2,888,900
2022-11-18	8.640	8.740	8.550	8.690	8.301	4,503,800
2022-11-17	8.450	8.840	8.420	8.600	8.215	5,445,560
2022-11-16	8.590	8.650	8.450	8.490	8.110	3,347,802
2022-11-15	8.540	8.590	8.470	8.590	8.205	4,348,058
2022-11-14	8.440	8.580	8.390	8.510	8.129	4,011,100
2022-11-11	8.590	8.640	8.410	8.440	8.062	4,616,400
2022-11-10	8.430	8.530	8.390	8.440	8.062	3,341,400
2022-11-09	8.400	8.470	8.320	8.450	8.071	2,645,422
2022-11-08	8.410	8.440	8.300	8.390	8.014	2,396,700
2022-11-07	8.370	8.470	8.340	8.430	8.052	2,412,569
2022-11-04	8.240	8.390	8.240	8.380	8.005	3,721,969

← NewerPage 16 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.