Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.100	18.140	17.650	17.800	17.800	6,318,103
2023-05-04	18.080	18.270	18.030	18.130	18.130	5,485,100
2023-04-28	18.050	18.170	17.940	18.090	18.090	4,774,445
2023-04-27	17.800	18.090	17.780	18.050	18.050	4,678,208
2023-04-26	17.870	18.070	17.780	17.820	17.820	5,727,262
2023-04-25	18.760	18.760	17.650	17.850	17.850	10,914,043
2023-04-24	18.890	19.110	18.590	18.770	18.770	6,685,256
2023-04-21	19.200	19.420	18.730	18.790	18.790	9,618,195
2023-04-20	19.250	19.530	19.100	19.330	19.330	7,728,887
2023-04-19	19.470	19.680	19.200	19.250	19.250	8,357,300
2023-04-18	19.460	19.680	19.380	19.470	19.470	6,947,237
2023-04-17	19.650	19.790	19.440	19.550	19.550	10,675,932
2023-04-14	19.120	20.200	19.000	19.880	19.880	23,545,227
2023-04-13	18.410	19.100	18.270	19.040	19.040	15,692,239
2023-04-12	18.440	18.570	18.310	18.470	18.470	5,822,277
2023-04-11	18.440	18.590	18.270	18.390	18.390	7,189,711
2023-04-10	18.700	18.770	18.270	18.370	18.370	13,731,851
2023-04-07	17.930	19.270	17.870	18.820	18.820	27,056,186
2023-04-06	17.820	17.970	17.810	17.870	17.870	4,613,400
2023-04-04	18.050	18.120	17.770	17.810	17.810	5,446,087
2023-04-03	18.000	18.240	17.870	18.010	18.010	6,392,234
2023-03-31	17.930	18.080	17.890	17.940	17.940	3,559,500
2023-03-30	17.990	18.070	17.800	17.930	17.930	4,178,237
2023-03-29	18.240	18.270	17.830	17.920	17.920	5,465,555
2023-03-28	18.280	18.440	18.100	18.140	18.140	6,875,975
2023-03-27	18.060	18.710	17.790	18.260	18.260	11,443,675
2023-03-24	18.150	18.320	17.930	18.000	18.000	5,919,201
2023-03-23	18.120	18.200	17.950	18.010	18.010	3,808,046
2023-03-22	17.950	18.160	17.880	18.020	18.020	5,160,418
2023-03-21	17.600	17.970	17.550	17.860	17.860	4,894,739
2023-03-20	17.880	17.900	17.490	17.570	17.570	8,804,264
2023-03-17	18.150	18.290	17.790	17.850	17.850	8,212,603
2023-03-16	17.990	18.670	17.830	18.090	18.090	7,922,502
2023-03-15	17.770	18.260	17.750	17.920	17.920	4,861,100
2023-03-14	17.850	18.350	17.600	17.650	17.650	6,267,617
2023-03-13	18.040	18.080	17.720	17.870	17.870	3,794,223
2023-03-10	17.930	18.160	17.800	18.050	18.050	4,455,400
2023-03-09	17.900	18.100	17.900	17.960	17.960	2,644,435
2023-03-08	17.900	17.990	17.800	17.960	17.960	2,637,906
2023-03-07	18.300	18.380	17.800	17.910	17.910	4,688,996
2023-03-06	18.130	18.500	18.130	18.350	18.350	5,049,380
2023-03-03	18.210	18.320	18.010	18.200	18.200	3,752,805
2023-03-02	18.200	18.350	18.090	18.110	18.110	3,601,741
2023-03-01	18.110	18.230	17.970	18.180	18.180	4,181,701
2023-02-28	17.600	18.260	17.510	18.110	18.110	6,026,716
2023-02-27	18.020	18.070	17.540	17.550	17.550	5,497,984
2023-02-24	18.200	18.280	17.990	18.030	18.030	3,113,900
2023-02-23	18.510	18.610	18.080	18.170	18.170	4,948,282
2023-02-22	18.270	18.770	18.090	18.550	18.550	7,108,055
2023-02-21	18.250	18.420	18.180	18.260	18.260	3,600,797
2023-02-20	18.200	18.310	17.850	18.240	18.240	4,714,760
2023-02-17	18.210	18.340	18.130	18.160	18.160	2,657,098
2023-02-16	18.590	18.700	18.030	18.170	18.170	5,330,751
2023-02-15	18.650	18.700	18.370	18.470	18.470	3,805,620
2023-02-14	18.470	18.750	18.390	18.710	18.710	4,635,609
2023-02-13	18.320	18.610	18.310	18.440	18.440	3,431,300
2023-02-10	18.550	18.680	18.240	18.360	18.360	3,462,501
2023-02-09	18.540	18.580	18.340	18.550	18.550	4,829,200
2023-02-08	18.540	18.620	18.400	18.480	18.480	2,593,700
2023-02-07	18.530	18.670	18.450	18.540	18.540	2,802,750

← NewerPage 15 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.