Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.090	17.560	17.010	17.490	17.490	4,587,637
2024-01-24	17.060	17.180	16.550	17.080	17.080	4,942,412
2024-01-23	16.850	17.040	16.590	16.900	16.900	5,159,500
2024-01-22	17.830	17.940	16.580	16.690	16.690	7,411,851
2024-01-19	18.050	18.200	17.860	17.970	17.970	2,209,800
2024-01-18	18.270	18.320	17.590	18.080	18.080	5,512,697
2024-01-17	18.670	18.850	18.310	18.340	18.340	2,830,402
2024-01-16	19.000	19.000	18.560	18.740	18.740	3,431,215
2024-01-15	18.580	19.230	18.530	18.920	18.920	3,998,000
2024-01-12	19.150	19.180	18.600	18.600	18.600	3,466,098
2024-01-11	18.920	19.180	18.800	19.180	19.180	4,093,200
2024-01-10	18.860	19.060	18.720	18.860	18.860	3,653,291
2024-01-09	18.950	19.200	18.780	18.860	18.860	4,306,059
2024-01-08	19.290	19.330	18.850	18.900	18.900	6,436,215
2024-01-05	19.770	19.880	19.220	19.340	19.340	4,215,474
2024-01-04	19.900	20.000	19.670	19.800	19.800	3,063,172
2024-01-03	19.920	20.240	19.800	19.970	19.970	4,132,300
2024-01-02	20.210	20.350	19.940	19.970	19.970	5,070,400
2023-12-29	19.670	20.600	19.480	20.270	20.270	8,680,037
2023-12-28	19.350	19.740	19.150	19.670	19.670	4,941,224
2023-12-27	19.190	19.430	19.190	19.350	19.350	2,651,401
2023-12-26	19.480	19.480	19.070	19.190	19.190	3,674,800
2023-12-25	19.550	19.720	19.240	19.380	19.380	3,236,324
2023-12-22	19.700	19.930	19.520	19.550	19.550	5,999,740
2023-12-21	19.530	19.660	19.330	19.570	19.570	4,050,120
2023-12-20	19.910	20.020	19.540	19.600	19.600	4,376,188
2023-12-19	19.940	20.060	19.700	19.880	19.880	4,601,308
2023-12-18	20.000	20.320	19.910	19.970	19.970	5,511,681
2023-12-15	20.370	20.390	19.920	19.980	19.980	6,042,332
2023-12-14	20.360	20.580	20.150	20.280	20.280	5,511,664
2023-12-13	20.270	20.620	20.190	20.350	20.350	5,211,160
2023-12-12	20.490	20.670	20.140	20.250	20.250	5,726,900
2023-12-11	19.890	20.600	19.770	20.590	20.590	9,191,700
2023-12-08	20.030	20.200	19.860	19.930	19.930	7,320,600
2023-12-07	20.050	20.300	19.900	20.040	20.040	9,071,402
2023-12-06	20.020	20.230	19.910	20.060	20.060	6,384,079
2023-12-05	20.100	20.280	19.870	20.030	20.030	11,097,823
2023-12-04	20.850	20.900	20.020	20.020	20.020	10,116,882
2023-12-01	20.900	21.430	20.740	20.840	20.840	9,457,234
2023-11-30	20.900	20.930	20.570	20.730	20.730	3,887,351
2023-11-29	20.780	21.250	20.710	20.850	20.850	6,088,175
2023-11-28	20.560	20.860	20.250	20.800	20.800	4,272,101
2023-11-27	20.810	20.810	20.330	20.470	20.470	5,806,400
2023-11-24	20.890	21.000	20.520	20.840	20.840	5,992,300
2023-11-23	20.520	20.950	20.510	20.890	20.890	5,791,859
2023-11-22	20.520	20.910	20.500	20.750	20.750	6,970,561
2023-11-21	20.320	21.020	20.280	20.690	20.690	9,870,900
2023-11-20	20.330	20.600	20.250	20.360	20.360	5,321,600
2023-11-17	20.170	20.440	20.150	20.330	20.330	4,374,834
2023-11-16	20.440	20.650	20.160	20.190	20.190	5,828,048
2023-11-15	20.690	20.770	20.450	20.610	20.610	4,055,856
2023-11-14	20.500	20.640	20.350	20.550	20.550	5,149,685
2023-11-13	20.510	20.760	20.380	20.540	20.540	6,991,395
2023-11-10	20.680	20.980	20.620	20.750	20.750	6,389,384
2023-11-09	21.390	21.470	20.790	20.890	20.890	10,368,575
2023-11-08	20.820	21.770	20.760	21.400	21.400	14,350,216
2023-11-07	20.920	21.450	20.800	20.920	20.920	9,575,663
2023-11-06	20.880	21.280	20.590	20.940	20.940	11,470,683
2023-11-03	20.730	20.960	20.690	20.800	20.800	6,934,915
2023-11-02	20.850	21.160	20.700	20.790	20.790	11,556,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.