Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.230	9.570	9.220	9.550	9.122	3,378,600
2022-08-03	9.330	9.640	9.160	9.220	8.807	6,175,900
2022-08-02	9.870	9.900	9.400	9.420	8.998	5,346,700
2022-08-01	9.930	10.090	9.770	10.000	9.552	3,837,800
2022-07-29	9.930	10.330	9.830	9.980	9.533	7,126,604
2022-07-28	9.590	9.980	9.530	9.910	9.466	6,952,984
2022-07-27	9.720	9.720	9.440	9.530	9.103	4,151,090
2022-07-26	9.580	9.750	9.480	9.720	9.285	2,816,000
2022-07-25	9.720	9.890	9.520	9.640	9.208	5,377,700
2022-07-22	10.120	10.680	9.640	9.800	9.361	10,206,600
2022-07-21	9.990	10.130	9.820	9.880	9.437	5,415,800
2022-07-20	10.300	10.480	9.910	10.050	9.600	9,610,921
2022-07-19	10.200	10.300	10.130	10.290	9.829	3,393,800
2022-07-18	10.020	10.210	9.910	10.100	9.647	4,228,975
2022-07-15	10.030	10.340	9.840	10.060	9.609	9,252,445
2022-07-14	10.220	10.250	9.950	10.050	9.600	5,866,300
2022-07-13	10.160	10.330	10.080	10.210	9.753	2,191,200
2022-07-12	10.460	10.460	10.110	10.240	9.781	3,059,606
2022-07-11	10.520	10.540	10.250	10.430	9.963	3,115,600
2022-07-08	10.400	10.560	10.350	10.550	10.077	3,310,400
2022-07-07	10.400	10.550	10.240	10.420	9.953	6,134,800
2022-07-06	10.660	10.790	10.300	10.480	10.010	6,492,700
2022-07-05	11.020	11.090	10.600	10.790	10.307	5,463,486
2022-07-04	10.490	11.030	10.490	10.950	10.459	8,669,241
2022-07-01	10.320	10.670	10.280	10.580	10.106	5,495,800
2022-06-30	10.250	10.560	10.200	10.410	9.944	5,129,100
2022-06-29	10.460	10.650	10.280	10.350	9.886	4,615,900
2022-06-28	10.560	10.610	10.360	10.460	9.991	4,809,500
2022-06-27	10.700	10.750	10.380	10.560	10.087	8,263,349
2022-06-24	10.000	10.810	9.910	10.590	10.116	15,477,490
2022-06-23	9.620	9.940	9.580	9.870	9.428	4,614,100
2022-06-22	9.780	9.780	9.510	9.600	9.170	3,116,300
2022-06-21	9.750	9.920	9.610	9.680	9.246	3,025,400
2022-06-20	9.660	9.840	9.610	9.790	9.351	4,208,200
2022-06-17	9.560	9.810	9.440	9.660	9.227	4,860,800
2022-06-16	9.570	9.650	9.410	9.570	9.141	4,273,400
2022-06-15	9.580	9.720	9.510	9.570	9.141	3,072,000
2022-06-14	9.560	9.720	9.400	9.660	9.227	4,310,248
2022-06-13	9.500	9.810	9.400	9.710	9.275	6,433,800
2022-06-10	9.650	9.720	9.520	9.640	9.208	5,505,000
2022-06-09	9.870	9.870	9.520	9.640	9.208	7,409,600
2022-06-08	9.970	10.060	9.710	9.860	9.418	6,032,800
2022-06-07	10.120	10.270	9.900	10.080	9.628	5,747,528
2022-06-06	10.170	10.470	10.100	10.200	9.743	8,998,200
2022-06-02	9.800	10.580	9.600	10.170	9.714	15,357,700
2022-06-01	9.560	9.870	9.400	9.790	9.351	7,905,100
2022-05-31	9.250	9.530	9.150	9.420	8.998	4,051,000
2022-05-30	9.360	9.360	9.150	9.250	8.836	2,254,100
2022-05-27	9.240	9.390	9.160	9.270	8.855	1,706,365
2022-05-26	9.290	9.420	9.150	9.330	8.816	3,131,500
2022-05-25	9.020	9.430	9.020	9.280	8.769	3,514,000
2022-05-24	9.550	9.650	9.150	9.180	8.675	3,321,330
2022-05-23	9.640	9.640	9.500	9.550	9.024	2,570,500
2022-05-20	9.280	9.690	9.280	9.520	8.996	4,028,100
2022-05-19	9.200	9.530	9.190	9.350	8.835	4,579,633
2022-05-18	9.480	9.860	9.450	9.450	8.930	5,643,363
2022-05-17	9.520	9.670	9.160	9.670	9.138	10,207,767
2022-05-16	9.250	9.970	9.190	9.680	9.147	15,089,000
2022-05-13	9.090	9.250	9.030	9.210	8.703	2,519,600
2022-05-12	8.900	9.140	8.830	9.080	8.580	3,500,401

← NewerPage 18 of 21 · 1,219 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.