Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.420	17.450	17.260	17.290	17.290	1,840,455
2023-07-31	17.390	17.540	17.320	17.440	17.440	3,539,749
2023-07-28	17.220	17.430	17.190	17.400	17.400	2,817,700
2023-07-27	17.360	17.450	17.240	17.260	17.260	2,429,957
2023-07-26	17.250	17.420	17.180	17.360	17.360	2,817,300
2023-07-25	17.180	17.400	17.180	17.280	17.280	3,560,661
2023-07-24	17.100	17.240	17.040	17.150	17.150	2,416,517
2023-07-21	16.900	17.220	16.900	17.090	17.090	3,237,717
2023-07-20	17.050	17.110	16.970	16.980	16.980	2,036,900
2023-07-19	17.030	17.090	16.940	16.990	16.990	2,154,362
2023-07-18	17.010	17.120	16.980	17.030	17.030	1,920,910
2023-07-17	17.000	17.170	16.870	17.000	17.000	2,441,800
2023-07-14	17.160	17.200	17.000	17.010	17.010	2,344,985
2023-07-13	16.980	17.250	16.900	17.160	17.160	5,581,400
2023-07-12	16.900	17.100	16.850	16.880	16.880	3,925,944
2023-07-11	16.810	16.940	16.790	16.920	16.920	2,280,703
2023-07-10	16.760	16.890	16.710	16.790	16.790	1,894,100
2023-07-07	16.770	16.840	16.640	16.750	16.750	2,257,600
2023-07-06	16.920	16.950	16.780	16.820	16.820	2,888,857
2023-07-05	16.990	17.090	16.850	16.920	16.920	3,427,313
2023-07-04	16.930	17.040	16.870	16.970	16.970	2,647,056
2023-07-03	16.920	17.000	16.800	16.900	16.900	3,104,785
2023-06-30	16.730	16.990	16.700	16.900	16.900	3,656,200
2023-06-29	16.540	16.850	16.540	16.690	16.690	3,093,100
2023-06-28	16.650	16.710	16.400	16.500	16.500	3,184,000
2023-06-27	16.550	16.830	16.530	16.680	16.680	2,720,903
2023-06-26	16.800	16.800	16.540	16.630	16.630	3,118,304
2023-06-21	17.050	17.070	16.820	16.820	16.820	3,814,810
2023-06-20	16.970	17.210	16.880	17.050	17.050	4,312,188
2023-06-19	16.880	17.000	16.850	16.910	16.910	2,588,500
2023-06-16	16.990	17.020	16.880	16.960	16.960	2,723,900
2023-06-15	16.760	17.050	16.700	16.990	16.990	3,846,355
2023-06-14	16.650	16.820	16.650	16.730	16.730	2,470,713
2023-06-13	16.730	16.730	16.630	16.680	16.680	2,621,495
2023-06-12	16.600	16.760	16.500	16.680	16.680	3,592,584
2023-06-09	16.610	16.730	16.540	16.600	16.600	3,849,331
2023-06-08	16.710	16.820	16.470	16.580	16.580	3,387,734
2023-06-07	16.600	16.820	16.540	16.680	16.680	2,068,518
2023-06-06	16.900	16.960	16.530	16.550	16.550	5,347,900
2023-06-05	17.150	17.150	16.890	16.950	16.950	3,003,748
2023-06-02	16.950	17.140	16.950	17.080	17.080	2,825,587
2023-06-01	16.970	17.080	16.780	17.000	17.000	3,227,400
2023-05-31	16.980	17.080	16.860	16.940	16.940	3,255,075
2023-05-30	17.010	17.100	16.710	16.990	16.990	3,892,237
2023-05-29	16.970	17.170	16.880	17.020	17.020	3,252,921
2023-05-26	16.980	17.050	16.770	16.990	16.990	4,917,484
2023-05-25	17.180	17.260	16.770	16.980	16.980	6,888,445
2023-05-24	17.510	17.570	17.130	17.150	17.150	7,307,125
2023-05-23	17.670	17.820	17.590	17.610	17.610	3,119,948
2023-05-22	17.700	17.800	17.590	17.620	17.620	3,645,805
2023-05-19	17.740	17.840	17.610	17.750	17.750	3,952,486
2023-05-18	17.830	17.940	17.690	17.770	17.770	2,636,912
2023-05-17	17.930	18.000	17.760	17.850	17.850	2,618,501
2023-05-16	17.890	18.090	17.760	17.910	17.910	3,850,140
2023-05-15	17.840	17.920	17.520	17.860	17.860	3,134,912
2023-05-12	17.870	18.100	17.750	17.830	17.830	2,815,069
2023-05-11	17.900	18.340	17.810	17.920	17.920	4,795,383
2023-05-10	17.550	18.120	17.400	17.950	17.950	6,499,300
2023-05-09	17.950	17.950	17.390	17.500	17.500	7,763,403
2023-05-08	17.900	18.000	17.710	17.910	17.910	5,659,044

← NewerPage 14 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.