Guangdong VTR Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.070	11.110	10.900	11.000	10.395	4,004,279
2022-02-08	11.130	11.130	10.810	11.070	10.461	5,302,800
2022-02-07	10.370	11.090	10.240	11.070	10.461	11,383,047
2022-01-28	10.140	10.560	10.000	10.290	9.724	5,323,079
2022-01-27	10.710	10.740	9.920	10.140	9.582	10,063,500
2022-01-26	10.340	10.800	10.340	10.760	10.168	5,020,900
2022-01-25	10.660	10.700	10.300	10.450	9.875	4,065,400
2022-01-24	10.590	10.830	10.390	10.700	10.111	3,753,000
2022-01-21	11.000	11.000	10.390	10.680	10.092	11,038,344
2022-01-20	11.090	11.180	10.860	10.980	10.376	6,811,200
2022-01-19	11.120	11.160	10.900	11.160	10.546	4,376,699
2022-01-18	11.380	11.390	10.860	11.180	10.565	10,854,632
2022-01-17	11.650	11.650	11.320	11.340	10.716	7,836,828
2022-01-14	11.240	11.680	11.150	11.510	10.876	6,790,900
2022-01-13	11.490	11.520	11.170	11.200	10.584	6,000,300
2022-01-12	11.510	11.610	11.420	11.490	10.858	4,963,400
2022-01-11	11.670	11.740	11.380	11.490	10.858	6,071,400
2022-01-10	11.550	11.690	11.410	11.630	10.990	5,463,100
2022-01-07	11.800	11.850	11.380	11.600	10.962	8,274,015
2022-01-06	12.010	12.150	11.730	11.790	11.141	7,959,621
2022-01-05	12.180	12.330	11.900	12.080	11.415	8,316,200
2022-01-04	11.870	12.380	11.740	12.300	11.623	14,386,942
2021-12-31	12.000	12.000	11.680	11.870	11.217	8,779,097
2021-12-30	11.750	12.200	11.630	11.920	11.264	15,850,519
2021-12-29	11.680	12.050	11.470	11.800	11.150	13,754,800
2021-12-28	11.700	11.850	11.500	11.500	10.867	11,298,709
2021-12-27	11.400	11.920	11.190	11.900	11.245	20,465,155
2021-12-24	11.290	11.400	11.060	11.300	10.678	8,961,793
2021-12-23	11.360	11.420	11.280	11.400	10.773	11,621,305
2021-12-22	11.290	11.800	10.970	11.670	11.028	19,621,411
2021-12-21	10.900	11.290	10.900	11.110	10.498	10,150,109
2021-12-20	11.000	11.230	10.890	10.940	10.338	15,431,200
2021-12-17	10.650	11.350	10.580	10.850	10.253	22,603,154
2021-12-16	10.750	10.750	10.520	10.630	10.045	6,506,254
2021-12-15	10.640	10.750	10.540	10.690	10.102	5,550,618
2021-12-14	10.590	10.790	10.520	10.700	10.111	6,409,853
2021-12-13	10.590	10.750	10.500	10.590	10.007	6,202,294
2021-12-10	10.690	10.780	10.500	10.660	10.073	5,703,000
2021-12-09	10.500	10.740	10.400	10.680	10.092	7,554,390
2021-12-08	10.310	10.450	10.250	10.440	9.865	4,257,889
2021-12-07	10.270	10.450	10.150	10.320	9.752	5,866,652
2021-12-06	10.650	10.720	10.200	10.270	9.705	8,377,343
2021-12-03	10.520	10.700	10.370	10.690	10.102	7,158,300
2021-12-02	10.710	10.890	10.560	10.580	9.998	5,809,803
2021-12-01	10.770	10.860	10.610	10.790	10.196	8,019,232
2021-11-30	10.340	10.850	10.260	10.840	10.243	12,238,506
2021-11-29	10.290	10.440	10.050	10.350	9.780	6,624,017
2021-11-26	10.310	10.440	10.130	10.250	9.686	6,043,200
2021-11-25	10.360	10.480	10.270	10.370	9.799	7,292,174
2021-11-24	10.600	10.690	10.290	10.370	9.799	11,404,732
2021-11-23	10.770	10.860	10.550	10.590	10.007	9,420,929
2021-11-22	11.170	11.170	10.750	10.840	10.243	10,786,100
2021-11-19	10.900	11.100	10.630	11.000	10.395	9,444,900
2021-11-18	10.970	11.300	10.700	10.890	10.291	14,590,400
2021-11-17	10.470	10.990	10.420	10.970	10.366	15,635,724
2021-11-16	10.570	10.680	10.380	10.500	9.922	7,037,100
2021-11-15	10.690	10.900	10.530	10.640	10.054	4,857,600
2021-11-12	10.450	10.710	10.410	10.650	10.064	4,680,200
2021-11-11	10.470	10.610	10.400	10.450	9.875	3,571,200
2021-11-10	10.480	10.650	10.370	10.530	9.950	4,338,200

← NewerPage 20 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.