Vcanbio Cell & Gene Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16.460 | 17.060 | 16.450 | 16.970 | 16.970 | 6,362,100 |
| 2024-04-26 | 16.290 | 16.470 | 16.100 | 16.450 | 16.450 | 4,613,369 |
| 2024-04-25 | 16.180 | 16.500 | 16.040 | 16.330 | 16.330 | 4,311,099 |
| 2024-04-24 | 15.710 | 16.150 | 15.710 | 16.130 | 16.130 | 3,420,213 |
| 2024-04-23 | 15.600 | 16.020 | 15.500 | 15.910 | 15.910 | 3,544,628 |
| 2024-04-22 | 15.420 | 15.890 | 15.220 | 15.640 | 15.640 | 4,008,999 |
| 2024-04-19 | 15.500 | 15.560 | 15.310 | 15.420 | 15.420 | 2,871,144 |
| 2024-04-18 | 15.630 | 15.850 | 15.350 | 15.560 | 15.560 | 4,608,400 |
| 2024-04-17 | 15.160 | 15.670 | 15.130 | 15.630 | 15.630 | 5,457,000 |
| 2024-04-16 | 15.570 | 15.690 | 15.050 | 15.090 | 15.090 | 6,561,005 |
| 2024-04-15 | 15.830 | 16.010 | 15.410 | 15.610 | 15.610 | 5,917,321 |
| 2024-04-12 | 16.000 | 16.160 | 15.880 | 15.950 | 15.950 | 3,422,403 |
| 2024-04-11 | 16.150 | 16.300 | 16.010 | 16.040 | 16.040 | 3,229,801 |
| 2024-04-10 | 16.510 | 16.540 | 16.060 | 16.200 | 16.200 | 3,508,383 |
| 2024-04-09 | 15.950 | 16.510 | 15.820 | 16.480 | 16.480 | 4,789,900 |
| 2024-04-08 | 16.240 | 16.260 | 15.910 | 15.910 | 15.910 | 4,707,021 |
| 2024-04-03 | 16.390 | 16.470 | 16.100 | 16.240 | 16.240 | 3,757,337 |
| 2024-04-02 | 16.590 | 16.630 | 16.250 | 16.350 | 16.350 | 3,806,310 |
| 2024-04-01 | 16.400 | 16.650 | 16.400 | 16.630 | 16.630 | 3,831,100 |
| 2024-03-29 | 16.270 | 16.400 | 15.980 | 16.400 | 16.400 | 1,768,547 |
| 2024-03-28 | 15.950 | 16.470 | 15.900 | 16.260 | 16.260 | 4,323,600 |
| 2024-03-27 | 16.300 | 16.630 | 16.050 | 16.050 | 16.050 | 4,658,700 |
| 2024-03-26 | 16.570 | 16.580 | 16.150 | 16.330 | 16.330 | 4,284,102 |
| 2024-03-25 | 16.840 | 16.960 | 16.460 | 16.500 | 16.500 | 4,823,882 |
| 2024-03-22 | 17.110 | 17.260 | 16.730 | 16.870 | 16.870 | 5,403,100 |
| 2024-03-21 | 17.310 | 17.400 | 17.140 | 17.270 | 17.270 | 3,892,100 |
| 2024-03-20 | 17.140 | 17.430 | 17.050 | 17.310 | 17.310 | 4,223,256 |
| 2024-03-19 | 17.320 | 17.450 | 17.110 | 17.150 | 17.150 | 5,046,598 |
| 2024-03-18 | 17.170 | 17.440 | 16.890 | 17.430 | 17.430 | 6,863,400 |
| 2024-03-15 | 16.980 | 17.160 | 16.710 | 17.040 | 17.040 | 6,058,200 |
| 2024-03-14 | 17.390 | 17.650 | 16.770 | 16.970 | 16.970 | 10,093,314 |
| 2024-03-13 | 16.900 | 17.000 | 16.750 | 16.880 | 16.880 | 4,646,300 |
| 2024-03-12 | 16.590 | 17.080 | 16.560 | 16.980 | 16.980 | 7,893,647 |
| 2024-03-11 | 16.350 | 16.550 | 16.220 | 16.530 | 16.530 | 4,607,565 |
| 2024-03-08 | 16.190 | 16.470 | 16.150 | 16.300 | 16.300 | 3,885,900 |
| 2024-03-07 | 16.640 | 16.700 | 16.180 | 16.190 | 16.190 | 5,326,075 |
| 2024-03-06 | 16.670 | 16.870 | 16.380 | 16.640 | 16.640 | 4,692,706 |
| 2024-03-05 | 16.800 | 16.800 | 16.470 | 16.750 | 16.750 | 5,497,600 |
| 2024-03-04 | 16.610 | 16.900 | 16.510 | 16.850 | 16.850 | 7,025,606 |
| 2024-03-01 | 16.690 | 16.750 | 16.480 | 16.690 | 16.690 | 4,997,062 |
| 2024-02-29 | 16.150 | 16.690 | 16.120 | 16.690 | 16.690 | 6,197,993 |
| 2024-02-28 | 16.780 | 17.240 | 16.180 | 16.180 | 16.180 | 9,020,989 |
| 2024-02-27 | 16.420 | 16.830 | 16.310 | 16.830 | 16.830 | 4,605,800 |
| 2024-02-26 | 16.420 | 16.770 | 16.320 | 16.500 | 16.500 | 5,042,400 |
| 2024-02-23 | 16.280 | 16.460 | 16.100 | 16.460 | 16.460 | 5,538,232 |
| 2024-02-22 | 16.200 | 16.460 | 16.060 | 16.250 | 16.250 | 5,523,600 |
| 2024-02-21 | 15.980 | 16.600 | 15.760 | 16.240 | 16.240 | 9,286,094 |
| 2024-02-20 | 15.850 | 16.080 | 15.730 | 15.970 | 15.970 | 5,397,338 |
| 2024-02-19 | 16.200 | 16.300 | 15.550 | 15.820 | 15.820 | 10,902,639 |
| 2024-02-08 | 15.100 | 15.980 | 15.100 | 15.770 | 15.770 | 10,607,561 |
| 2024-02-07 | 14.560 | 15.570 | 14.510 | 15.240 | 15.240 | 15,401,184 |
| 2024-02-06 | 13.320 | 14.720 | 12.880 | 14.570 | 14.570 | 13,801,926 |
| 2024-02-05 | 14.500 | 14.500 | 13.230 | 13.380 | 13.380 | 14,217,198 |
| 2024-02-02 | 15.560 | 15.760 | 14.070 | 14.630 | 14.630 | 10,991,356 |
| 2024-02-01 | 15.310 | 15.970 | 15.260 | 15.570 | 15.570 | 6,344,900 |
| 2024-01-31 | 16.600 | 16.890 | 15.300 | 15.480 | 15.480 | 12,494,572 |
| 2024-01-30 | 17.060 | 17.150 | 16.580 | 16.680 | 16.680 | 3,595,010 |
| 2024-01-29 | 17.450 | 17.520 | 16.960 | 17.000 | 17.000 | 3,023,028 |
| 2024-01-26 | 17.450 | 17.650 | 17.330 | 17.360 | 17.360 | 3,396,639 |
| 2024-01-25 | 17.090 | 17.560 | 17.010 | 17.490 | 17.490 | 4,587,637 |
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.