Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.720	18.800	18.430	18.530	18.530	3,851,906
2023-02-03	18.820	19.180	18.610	18.730	18.730	5,222,228
2023-02-02	18.430	19.150	18.370	18.800	18.800	8,063,227
2023-02-01	18.160	18.450	18.070	18.370	18.370	4,158,054
2023-01-31	18.300	18.340	18.140	18.150	18.150	2,563,400
2023-01-30	18.250	18.550	18.250	18.330	18.330	3,850,654
2023-01-20	18.200	18.320	18.040	18.160	18.160	3,058,240
2023-01-19	18.010	18.200	17.900	18.150	18.150	2,302,135
2023-01-18	18.150	18.150	17.900	18.010	18.010	2,412,928
2023-01-17	18.330	18.410	18.000	18.050	18.050	3,657,064
2023-01-16	17.540	18.500	17.490	18.330	18.330	9,556,515
2023-01-13	17.440	17.580	17.190	17.580	17.580	3,110,654
2023-01-12	17.360	17.460	17.180	17.230	17.230	2,210,698
2023-01-11	17.420	17.530	17.300	17.300	17.300	2,320,902
2023-01-10	17.550	17.640	17.340	17.440	17.440	2,154,685
2023-01-09	17.600	17.800	17.470	17.560	17.560	2,983,700
2023-01-06	18.250	18.270	17.570	17.620	17.620	5,345,685
2023-01-05	17.200	17.880	17.190	17.800	17.800	6,524,960
2023-01-04	17.120	17.390	17.110	17.270	17.270	3,131,081
2023-01-03	17.010	17.330	16.970	17.220	17.220	3,815,578
2022-12-30	17.200	17.200	16.870	17.010	17.010	1,766,600
2022-12-29	16.880	17.260	16.810	17.010	17.010	2,901,276
2022-12-28	16.970	17.150	16.800	16.910	16.910	2,669,255
2022-12-27	17.020	17.150	16.760	17.090	17.090	2,841,167
2022-12-26	17.080	17.210	16.980	17.100	17.100	2,817,990
2022-12-23	16.930	17.190	16.830	17.140	17.140	2,503,900
2022-12-22	17.340	17.390	16.860	16.890	16.890	4,301,602
2022-12-21	17.560	17.600	17.110	17.290	17.290	3,847,501
2022-12-20	17.460	17.690	17.300	17.540	17.540	2,974,901
2022-12-19	18.450	18.590	17.450	17.500	17.500	7,757,525
2022-12-16	18.540	18.690	18.450	18.680	18.680	3,316,139
2022-12-15	18.660	18.850	18.570	18.580	18.580	3,006,410
2022-12-14	19.070	19.080	18.620	18.690	18.690	4,810,800
2022-12-13	19.000	19.160	18.680	19.150	19.150	6,998,270
2022-12-12	18.900	19.370	18.760	19.110	19.110	7,527,447
2022-12-09	18.370	19.090	18.320	18.750	18.750	7,795,325
2022-12-08	18.500	18.650	18.290	18.370	18.370	2,674,729
2022-12-07	18.180	18.540	18.030	18.470	18.470	3,628,656
2022-12-06	18.450	18.650	18.160	18.210	18.210	3,900,429
2022-12-05	18.680	18.840	18.410	18.570	18.570	3,861,292
2022-12-02	18.550	18.780	18.410	18.520	18.520	3,140,066
2022-12-01	18.750	18.880	18.410	18.550	18.550	3,826,978
2022-11-30	18.800	19.060	18.540	18.590	18.590	3,894,980
2022-11-29	18.220	19.050	18.210	18.940	18.940	6,672,400
2022-11-28	18.220	18.600	18.030	18.170	18.170	3,537,680
2022-11-25	18.700	18.790	18.280	18.500	18.500	3,073,773
2022-11-24	18.700	18.990	18.500	18.680	18.680	3,711,284
2022-11-23	19.240	19.240	18.490	18.750	18.750	5,324,874
2022-11-22	19.190	19.470	18.700	18.810	18.810	7,124,392
2022-11-21	19.210	19.550	19.130	19.280	19.280	5,034,029
2022-11-18	19.270	19.680	19.270	19.410	19.410	5,570,700
2022-11-17	19.130	19.450	19.120	19.300	19.300	3,419,051
2022-11-16	19.490	19.550	19.220	19.260	19.260	4,477,989
2022-11-15	19.250	19.550	19.020	19.440	19.440	5,472,545
2022-11-14	18.850	19.360	18.850	19.270	19.270	6,051,890
2022-11-11	19.330	19.660	19.000	19.000	19.000	10,532,940
2022-11-10	19.030	19.290	18.950	18.950	18.950	5,153,421
2022-11-09	19.230	19.380	19.060	19.190	19.190	4,644,619
2022-11-08	19.100	19.280	18.900	19.190	19.190	4,651,485
2022-11-07	19.340	19.350	18.880	19.170	19.170	8,159,160

← NewerPage 16 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.