Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.940	9.350	8.860	8.910	8.420	6,694,801
2022-05-10	8.340	9.150	8.280	8.930	8.438	6,237,750
2022-05-09	8.160	8.400	8.100	8.360	7.900	1,942,650
2022-05-06	8.070	8.200	8.000	8.100	7.654	1,820,700
2022-05-05	8.080	8.350	8.080	8.220	7.768	2,619,900
2022-04-29	8.030	8.340	7.950	8.140	7.692	3,646,320
2022-04-28	8.310	8.450	7.900	8.020	7.579	5,243,617
2022-04-27	7.610	8.580	7.600	8.500	8.032	7,524,750
2022-04-26	8.210	8.350	7.590	7.610	7.191	6,053,900
2022-04-25	8.790	8.850	8.190	8.190	7.739	4,033,579
2022-04-22	8.750	8.930	8.610	8.820	8.335	1,805,700
2022-04-21	9.180	9.180	8.760	8.820	8.335	2,356,849
2022-04-20	9.190	9.260	9.080	9.150	8.646	1,790,589
2022-04-19	9.000	9.210	8.900	9.130	8.627	2,016,100
2022-04-18	8.780	9.000	8.650	9.000	8.505	2,629,499
2022-04-15	8.860	9.050	8.720	8.850	8.363	2,493,261
2022-04-14	8.980	9.080	8.920	8.970	8.476	1,822,600
2022-04-13	9.060	9.060	8.870	8.930	8.438	1,818,800
2022-04-12	8.970	9.120	8.780	9.040	8.542	3,250,003
2022-04-11	9.300	9.360	8.860	8.970	8.476	3,638,000
2022-04-08	9.400	9.440	9.100	9.220	8.713	3,185,200
2022-04-07	9.730	9.730	9.370	9.400	8.883	3,860,100
2022-04-06	9.490	9.820	9.460	9.770	9.232	5,659,518
2022-04-01	9.690	9.690	9.420	9.460	8.939	3,641,800
2022-03-31	9.800	9.930	9.640	9.700	9.166	2,736,823
2022-03-30	9.680	9.810	9.580	9.810	9.270	4,452,600
2022-03-29	9.730	9.870	9.570	9.690	9.157	4,447,567
2022-03-28	9.830	9.850	9.590	9.730	9.194	3,576,900
2022-03-25	9.690	10.090	9.580	9.820	9.279	7,353,000
2022-03-24	9.600	9.930	9.470	9.680	9.147	4,755,900
2022-03-23	9.680	9.770	9.580	9.690	9.157	2,122,218
2022-03-22	9.700	9.730	9.550	9.670	9.138	2,465,500
2022-03-21	9.680	9.820	9.610	9.740	9.204	3,415,500
2022-03-18	9.430	9.770	9.390	9.670	9.138	3,079,300
2022-03-17	9.660	9.750	9.500	9.550	9.024	5,939,200
2022-03-16	9.300	9.640	9.110	9.560	9.034	6,414,500
2022-03-15	9.580	9.580	8.940	9.080	8.580	6,040,697
2022-03-14	9.850	9.920	9.460	9.600	9.072	5,108,100
2022-03-11	10.000	10.000	9.560	9.810	9.270	6,165,700
2022-03-10	9.990	10.130	9.730	10.110	9.554	6,509,071
2022-03-09	10.070	10.100	9.220	9.800	9.261	10,172,663
2022-03-08	10.350	10.380	9.700	10.050	9.497	12,563,156
2022-03-07	10.700	10.840	10.330	10.480	9.903	10,432,984
2022-03-04	10.400	11.510	10.380	10.810	10.215	20,250,384
2022-03-03	10.550	10.620	10.390	10.400	9.828	3,363,500
2022-03-02	10.520	10.580	10.450	10.550	9.969	2,800,500
2022-03-01	10.600	10.610	10.410	10.500	9.922	3,302,900
2022-02-28	10.560	10.700	10.380	10.560	9.979	3,291,663
2022-02-25	10.470	10.780	10.460	10.560	9.979	4,350,134
2022-02-24	10.480	10.800	10.250	10.450	9.875	5,612,821
2022-02-23	10.460	10.600	10.460	10.580	9.998	3,489,700
2022-02-22	10.540	10.680	10.400	10.530	9.950	5,266,920
2022-02-21	10.490	10.930	10.370	10.720	10.130	6,211,241
2022-02-18	10.270	10.740	10.190	10.510	9.932	6,525,100
2022-02-17	10.550	10.550	10.300	10.310	9.743	4,283,800
2022-02-16	10.380	10.730	10.310	10.570	9.988	3,396,700
2022-02-15	10.420	10.610	10.220	10.330	9.761	4,819,184
2022-02-14	10.530	10.750	10.360	10.420	9.846	3,098,500
2022-02-11	10.890	10.890	10.590	10.630	10.045	3,838,606
2022-02-10	10.960	11.140	10.810	10.860	10.262	3,742,858

← NewerPage 19 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.