Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.240	8.390	8.240	8.380	8.005	3,721,969
2022-11-03	8.260	8.330	8.180	8.250	7.880	3,351,900
2022-11-02	8.260	8.520	8.200	8.310	7.938	4,226,600
2022-11-01	8.070	8.330	8.000	8.280	7.909	3,886,590
2022-10-31	7.970	8.170	7.970	8.070	7.708	2,705,693
2022-10-28	8.320	8.420	7.930	8.060	7.699	4,132,400
2022-10-27	8.430	8.510	8.270	8.400	8.024	2,834,330
2022-10-26	8.090	8.550	8.090	8.410	8.033	4,890,200
2022-10-25	8.150	8.190	7.950	8.180	7.814	4,667,990
2022-10-24	8.640	8.890	8.190	8.300	7.928	6,994,000
2022-10-21	8.510	8.620	8.410	8.490	8.110	2,628,057
2022-10-20	8.580	8.650	8.460	8.510	8.129	2,038,700
2022-10-19	8.740	8.780	8.480	8.580	8.196	3,147,942
2022-10-18	8.710	8.890	8.590	8.830	8.434	4,071,700
2022-10-17	8.690	8.860	8.650	8.750	8.358	3,796,900
2022-10-14	8.400	8.700	8.370	8.660	8.272	4,092,045
2022-10-13	8.210	8.470	8.100	8.350	7.976	2,335,722
2022-10-12	8.190	8.230	7.940	8.220	7.852	2,311,703
2022-10-11	8.130	8.200	7.930	8.140	7.775	2,889,662
2022-10-10	8.500	8.600	8.080	8.130	7.766	3,832,032
2022-09-30	8.230	8.550	8.230	8.550	8.167	1,779,641
2022-09-29	8.500	8.550	8.230	8.450	8.071	2,390,970
2022-09-28	8.790	8.790	8.380	8.380	8.005	3,582,783
2022-09-27	8.620	8.800	8.620	8.800	8.406	2,317,400
2022-09-26	8.720	8.790	8.570	8.700	8.310	2,751,495
2022-09-23	8.860	8.910	8.710	8.840	8.444	2,345,095
2022-09-22	8.960	9.000	8.810	8.870	8.473	1,484,649
2022-09-21	8.930	8.960	8.720	8.960	8.559	2,218,260
2022-09-20	8.870	9.020	8.850	8.960	8.559	2,372,560
2022-09-19	9.130	9.130	8.580	8.940	8.539	4,129,500
2022-09-16	9.120	9.260	8.880	9.000	8.597	3,426,406
2022-09-15	9.380	9.380	8.950	9.120	8.711	4,749,100
2022-09-14	9.410	9.430	9.130	9.330	8.912	5,477,300
2022-09-13	9.570	9.580	9.480	9.530	9.103	2,192,900
2022-09-09	9.580	9.620	9.470	9.500	9.074	2,744,645
2022-09-08	9.720	9.810	9.550	9.580	9.151	3,578,000
2022-09-07	9.780	9.820	9.700	9.740	9.304	2,783,400
2022-09-06	9.680	9.930	9.650	9.840	9.399	3,091,346
2022-09-05	9.900	10.010	9.690	9.750	9.313	2,747,400
2022-09-02	9.810	9.990	9.800	9.900	9.456	3,121,600
2022-09-01	9.610	10.100	9.500	9.900	9.456	7,982,938
2022-08-31	9.600	9.770	9.450	9.600	9.170	3,809,444
2022-08-30	9.790	9.790	9.530	9.670	9.237	3,043,800
2022-08-29	9.400	9.810	9.220	9.700	9.265	4,991,277
2022-08-26	9.350	9.720	9.320	9.620	9.189	5,009,438
2022-08-25	9.280	9.460	9.250	9.410	8.988	2,769,400
2022-08-24	9.600	9.620	9.260	9.450	9.027	3,844,300
2022-08-23	9.520	9.600	9.450	9.550	9.122	3,015,457
2022-08-22	9.550	9.560	9.350	9.530	9.103	2,423,515
2022-08-19	9.620	9.720	9.470	9.560	9.132	4,624,077
2022-08-18	9.830	9.830	9.600	9.650	9.218	4,397,700
2022-08-17	9.840	10.000	9.680	9.780	9.342	4,720,777
2022-08-16	9.870	9.900	9.760	9.830	9.390	3,449,000
2022-08-15	9.840	9.840	9.680	9.820	9.380	2,884,200
2022-08-12	9.770	9.910	9.660	9.800	9.361	2,968,800
2022-08-11	9.510	9.930	9.460	9.780	9.342	5,272,100
2022-08-10	9.450	9.630	9.350	9.530	9.103	3,170,900
2022-08-09	9.620	9.660	9.400	9.430	9.007	3,827,800
2022-08-08	9.540	9.660	9.500	9.600	9.170	2,884,777
2022-08-05	9.550	9.670	9.450	9.550	9.122	2,626,540

← NewerPage 17 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.