Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.040	21.370	20.690	21.020	21.020	17,666,842
2023-10-31	19.620	21.620	19.590	21.020	21.020	31,758,327
2023-10-30	18.900	20.480	18.800	19.650	19.650	16,326,066
2023-10-27	18.320	18.880	18.300	18.790	18.790	5,951,600
2023-10-26	18.200	18.460	18.120	18.390	18.390	4,437,111
2023-10-25	18.470	18.520	18.240	18.270	18.270	4,845,160
2023-10-24	17.980	18.510	17.870	18.460	18.460	6,252,994
2023-10-23	17.990	18.210	17.650	17.860	17.860	6,735,400
2023-10-20	18.260	18.450	17.960	18.080	18.080	5,208,488
2023-10-19	18.560	18.780	18.120	18.390	18.390	6,473,273
2023-10-18	19.190	19.190	18.460	18.480	18.480	9,511,222
2023-10-17	19.600	19.600	18.890	19.190	19.190	12,333,307
2023-10-16	18.660	19.980	18.620	19.610	19.610	20,484,802
2023-10-13	18.460	18.780	18.360	18.650	18.650	6,735,000
2023-10-12	18.390	18.640	18.300	18.500	18.500	4,270,603
2023-10-11	18.170	18.580	18.160	18.280	18.280	4,935,852
2023-10-10	18.330	18.440	18.110	18.150	18.150	4,459,535
2023-10-09	18.230	18.580	18.100	18.410	18.410	6,288,927
2023-09-28	18.360	18.420	18.160	18.180	18.180	3,478,227
2023-09-27	18.170	18.400	18.150	18.330	18.330	4,019,104
2023-09-26	18.260	18.310	18.140	18.170	18.170	3,459,967
2023-09-25	18.000	18.370	17.980	18.310	18.310	6,657,523
2023-09-22	17.760	18.040	17.640	17.990	17.990	3,587,799
2023-09-21	17.950	17.980	17.710	17.760	17.760	3,218,033
2023-09-20	17.990	18.140	17.960	17.960	17.960	2,752,281
2023-09-19	18.080	18.190	17.950	18.060	18.060	3,321,910
2023-09-18	18.040	18.140	17.900	18.070	18.070	4,132,402
2023-09-15	17.560	18.090	17.520	18.020	18.020	7,649,286
2023-09-14	17.560	17.640	17.400	17.520	17.520	2,232,700
2023-09-13	17.800	17.850	17.430	17.510	17.510	2,959,020
2023-09-12	17.690	17.850	17.650	17.760	17.760	3,573,410
2023-09-11	17.230	17.770	17.190	17.690	17.690	5,867,410
2023-09-08	17.180	17.300	17.140	17.190	17.190	2,156,300
2023-09-07	17.400	17.440	17.230	17.230	17.230	3,257,400
2023-09-06	17.520	17.540	17.350	17.450	17.450	2,680,065
2023-09-05	17.540	17.660	17.470	17.480	17.480	2,362,152
2023-09-04	17.580	17.660	17.460	17.600	17.600	2,106,501
2023-09-01	17.580	17.590	17.460	17.490	17.490	2,400,700
2023-08-31	17.500	17.560	17.300	17.510	17.510	2,910,763
2023-08-30	17.400	17.640	17.400	17.530	17.530	5,077,078
2023-08-29	17.010	17.480	17.010	17.430	17.430	4,307,091
2023-08-28	17.650	17.770	17.070	17.080	17.080	6,143,163
2023-08-25	17.080	17.270	16.810	16.920	16.920	4,275,431
2023-08-24	16.950	17.110	16.690	16.910	16.910	2,254,350
2023-08-23	17.160	17.200	16.910	16.950	16.950	2,488,200
2023-08-22	16.950	17.210	16.820	17.140	17.140	4,527,247
2023-08-21	16.920	17.120	16.800	16.850	16.850	2,673,893
2023-08-18	17.290	17.330	16.900	16.930	16.930	3,410,700
2023-08-17	17.210	17.330	16.930	17.310	17.310	3,300,553
2023-08-16	17.260	17.590	17.250	17.260	17.260	4,055,100
2023-08-15	17.110	17.390	16.870	17.280	17.280	4,814,128
2023-08-14	17.080	17.250	16.870	17.090	17.090	4,427,700
2023-08-11	17.300	17.460	17.060	17.080	17.080	3,521,800
2023-08-10	17.490	17.540	17.290	17.350	17.350	3,046,300
2023-08-09	17.320	17.640	17.200	17.530	17.530	6,329,208
2023-08-08	17.280	17.410	17.130	17.340	17.340	4,117,019
2023-08-07	17.730	17.740	17.210	17.300	17.300	6,565,500
2023-08-04	17.770	17.860	17.590	17.800	17.800	8,441,292
2023-08-03	17.500	18.590	17.460	17.770	17.770	16,442,056
2023-08-02	17.250	17.330	17.090	17.120	17.120	2,401,100

← NewerPage 13 of 21 · 1,219 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.