Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.100 | 10.560 | 10.080 | 10.510 | 9.932 | 7,123,790 |
| 2021-11-08 | 9.920 | 10.190 | 9.920 | 10.170 | 9.610 | 3,600,600 |
| 2021-11-05 | 9.860 | 10.000 | 9.790 | 10.000 | 9.450 | 2,968,100 |
| 2021-11-04 | 9.830 | 9.910 | 9.720 | 9.880 | 9.336 | 2,454,823 |
| 2021-11-03 | 9.720 | 9.940 | 9.630 | 9.850 | 9.308 | 3,061,000 |
| 2021-11-02 | 10.010 | 10.050 | 9.580 | 9.780 | 9.242 | 8,090,442 |
| 2021-11-01 | 10.170 | 10.220 | 9.950 | 10.000 | 9.450 | 5,444,800 |
| 2021-10-29 | 9.940 | 10.240 | 9.850 | 10.180 | 9.620 | 3,676,600 |
| 2021-10-28 | 10.180 | 10.200 | 9.900 | 9.980 | 9.431 | 3,184,592 |
| 2021-10-27 | 9.950 | 10.220 | 9.860 | 10.180 | 9.620 | 8,712,620 |
| 2021-10-26 | 10.200 | 10.270 | 9.910 | 10.100 | 9.544 | 9,423,627 |
| 2021-10-25 | 10.630 | 10.650 | 10.200 | 10.350 | 9.780 | 7,263,608 |
| 2021-10-22 | 10.750 | 10.900 | 10.510 | 10.600 | 10.017 | 7,977,884 |
| 2021-10-21 | 10.400 | 11.230 | 10.120 | 10.870 | 10.272 | 19,222,242 |
| 2021-10-20 | 10.530 | 10.710 | 10.340 | 10.460 | 9.884 | 4,685,019 |
| 2021-10-19 | 10.090 | 10.740 | 10.090 | 10.620 | 10.035 | 6,815,391 |
| 2021-10-18 | 10.240 | 10.350 | 10.000 | 10.200 | 9.639 | 4,131,365 |
| 2021-10-15 | 10.660 | 10.670 | 10.100 | 10.190 | 9.629 | 8,013,700 |
| 2021-10-14 | 10.600 | 10.750 | 10.550 | 10.580 | 9.998 | 3,957,339 |
← NewerPage 21 of 21 · 1,219 trading days
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.