Vcanbio Cell & Gene Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.670 | 15.780 | 15.600 | 15.760 | 15.760 | 2,080,500 |
| 2024-07-25 | 15.590 | 15.850 | 15.510 | 15.610 | 15.610 | 2,546,600 |
| 2024-07-24 | 15.830 | 15.920 | 15.530 | 15.620 | 15.620 | 3,822,000 |
| 2024-07-23 | 16.440 | 16.460 | 15.820 | 15.820 | 15.820 | 4,978,500 |
| 2024-07-22 | 16.370 | 16.630 | 16.270 | 16.490 | 16.490 | 3,271,705 |
| 2024-07-19 | 16.290 | 16.610 | 16.210 | 16.460 | 16.460 | 4,261,547 |
| 2024-07-18 | 16.240 | 16.400 | 16.050 | 16.350 | 16.350 | 3,721,697 |
| 2024-07-17 | 16.070 | 16.430 | 16.000 | 16.260 | 16.260 | 3,427,400 |
| 2024-07-16 | 16.140 | 16.150 | 15.920 | 16.080 | 16.080 | 2,381,500 |
| 2024-07-15 | 16.430 | 16.460 | 16.030 | 16.080 | 16.080 | 2,963,165 |
| 2024-07-12 | 16.520 | 16.630 | 16.350 | 16.440 | 16.440 | 3,379,301 |
| 2024-07-11 | 16.090 | 16.540 | 16.090 | 16.420 | 16.420 | 5,190,400 |
| 2024-07-10 | 15.860 | 16.060 | 15.770 | 15.940 | 15.940 | 3,227,717 |
| 2024-07-09 | 15.710 | 15.990 | 15.440 | 15.930 | 15.930 | 4,763,600 |
| 2024-07-08 | 16.050 | 16.280 | 15.620 | 15.700 | 15.700 | 4,326,721 |
| 2024-07-05 | 15.720 | 15.720 | 15.720 | 15.720 | 15.720 | 0 |
| 2024-07-04 | 16.300 | 16.340 | 15.610 | 15.720 | 15.720 | 5,678,501 |
| 2024-07-03 | 16.270 | 16.480 | 16.200 | 16.230 | 16.230 | 2,726,400 |
| 2024-07-02 | 16.310 | 16.460 | 16.230 | 16.360 | 16.360 | 2,964,608 |
| 2024-07-01 | 16.120 | 16.470 | 15.940 | 16.310 | 16.310 | 3,544,101 |
| 2024-06-28 | 16.200 | 16.520 | 16.040 | 16.100 | 16.100 | 4,684,778 |
| 2024-06-27 | 16.520 | 16.520 | 16.060 | 16.100 | 16.100 | 4,315,101 |
| 2024-06-26 | 16.070 | 16.630 | 15.990 | 16.610 | 16.610 | 4,578,600 |
| 2024-06-25 | 16.070 | 16.250 | 15.960 | 16.050 | 16.050 | 3,486,333 |
| 2024-06-24 | 16.660 | 16.660 | 15.940 | 16.000 | 16.000 | 5,130,103 |
| 2024-06-21 | 16.520 | 16.900 | 16.330 | 16.560 | 16.560 | 3,938,683 |
| 2024-06-20 | 16.760 | 16.950 | 16.300 | 16.380 | 16.380 | 4,565,451 |
| 2024-06-19 | 17.000 | 17.080 | 16.690 | 16.700 | 16.700 | 3,091,650 |
| 2024-06-18 | 16.860 | 17.160 | 16.810 | 16.940 | 16.940 | 3,720,517 |
| 2024-06-17 | 16.610 | 17.040 | 16.580 | 16.810 | 16.810 | 3,186,900 |
| 2024-06-14 | 16.800 | 16.840 | 16.530 | 16.780 | 16.780 | 3,997,400 |
| 2024-06-13 | 17.120 | 17.120 | 16.730 | 16.820 | 16.820 | 4,275,534 |
| 2024-06-12 | 16.900 | 17.250 | 16.820 | 17.080 | 17.080 | 5,779,758 |
| 2024-06-11 | 16.720 | 17.000 | 16.400 | 16.930 | 16.930 | 3,809,900 |
| 2024-06-07 | 16.780 | 16.920 | 16.630 | 16.720 | 16.720 | 4,139,902 |
| 2024-06-06 | 17.180 | 17.310 | 16.500 | 16.680 | 16.680 | 8,560,500 |
| 2024-06-05 | 17.270 | 17.510 | 17.170 | 17.200 | 17.200 | 4,126,201 |
| 2024-06-04 | 17.190 | 17.400 | 17.100 | 17.380 | 17.380 | 4,326,673 |
| 2024-06-03 | 17.390 | 17.500 | 17.050 | 17.220 | 17.220 | 5,692,200 |
| 2024-05-31 | 17.420 | 17.680 | 17.400 | 17.430 | 17.430 | 3,635,100 |
| 2024-05-30 | 17.650 | 17.780 | 17.300 | 17.450 | 17.450 | 6,790,000 |
| 2024-05-29 | 17.590 | 17.780 | 17.560 | 17.670 | 17.670 | 3,279,100 |
| 2024-05-28 | 17.960 | 18.000 | 17.600 | 17.700 | 17.700 | 4,433,000 |
| 2024-05-27 | 17.710 | 17.970 | 17.510 | 17.960 | 17.960 | 6,345,393 |
| 2024-05-24 | 17.840 | 17.990 | 17.700 | 17.750 | 17.750 | 5,689,600 |
| 2024-05-23 | 18.210 | 18.220 | 17.620 | 17.690 | 17.690 | 9,939,000 |
| 2024-05-22 | 18.440 | 18.560 | 18.170 | 18.230 | 18.230 | 6,840,000 |
| 2024-05-21 | 18.690 | 18.690 | 18.240 | 18.360 | 18.360 | 9,053,063 |
| 2024-05-20 | 18.390 | 19.080 | 18.390 | 18.800 | 18.800 | 13,386,200 |
| 2024-05-17 | 18.300 | 18.680 | 18.300 | 18.560 | 18.560 | 8,778,650 |
| 2024-05-16 | 18.550 | 18.750 | 18.320 | 18.430 | 18.430 | 11,002,800 |
| 2024-05-15 | 18.800 | 18.870 | 18.490 | 18.730 | 18.730 | 13,563,442 |
| 2024-05-14 | 19.200 | 19.290 | 18.590 | 18.690 | 18.690 | 20,448,909 |
| 2024-05-13 | 19.900 | 20.560 | 18.980 | 19.090 | 19.090 | 34,511,965 |
| 2024-05-10 | 21.870 | 21.990 | 20.120 | 20.180 | 20.180 | 52,560,427 |
| 2024-05-09 | 21.870 | 21.870 | 21.200 | 21.870 | 21.870 | 54,526,340 |
| 2024-05-08 | 19.880 | 19.880 | 19.880 | 19.880 | 19.880 | 5,453,147 |
| 2024-05-07 | 17.590 | 18.230 | 17.560 | 18.070 | 18.070 | 10,438,438 |
| 2024-05-06 | 17.810 | 17.890 | 17.330 | 17.570 | 17.570 | 13,445,640 |
| 2024-04-30 | 16.970 | 18.300 | 16.840 | 17.800 | 17.800 | 14,577,403 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.