Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.830	19.880	19.100	19.440	19.440	18,853,776
2022-11-03	19.160	20.550	19.160	20.020	20.020	15,565,582
2022-11-02	19.000	19.770	18.770	19.400	19.400	12,721,753
2022-11-01	18.880	19.190	18.450	18.900	18.900	8,697,615
2022-10-31	18.200	19.030	18.100	18.810	18.810	9,034,998
2022-10-28	18.840	19.000	18.100	18.230	18.230	8,031,282
2022-10-27	17.980	19.480	17.780	18.880	18.880	14,240,092
2022-10-26	17.280	18.040	17.280	17.980	17.980	6,335,786
2022-10-25	17.380	17.610	17.060	17.150	17.150	4,651,710
2022-10-24	17.860	18.180	17.330	17.430	17.430	4,891,312
2022-10-21	17.690	18.190	17.660	17.850	17.850	3,573,675
2022-10-20	17.780	18.110	17.610	17.710	17.710	4,503,537
2022-10-19	18.070	18.680	17.770	17.860	17.860	7,049,368
2022-10-18	17.770	18.380	17.490	18.090	18.090	6,303,466
2022-10-17	17.600	17.920	17.580	17.720	17.720	4,417,371
2022-10-14	17.160	17.830	17.160	17.650	17.650	6,490,557
2022-10-13	16.200	17.500	16.100	17.160	17.160	6,923,445
2022-10-12	15.770	16.390	15.580	16.360	16.360	3,360,081
2022-10-11	16.150	16.260	15.590	15.770	15.770	4,120,842
2022-10-10	17.020	17.020	16.080	16.150	16.150	4,889,976
2022-09-30	16.860	17.180	16.790	16.930	16.930	2,384,635
2022-09-29	17.110	17.500	16.890	16.890	16.890	3,360,400
2022-09-28	17.400	17.600	16.990	17.000	17.000	2,755,700
2022-09-27	16.710	17.490	16.710	17.410	17.410	3,958,517
2022-09-26	17.050	17.180	16.660	16.700	16.700	2,749,588
2022-09-23	17.300	17.360	16.970	17.170	17.170	2,641,750
2022-09-22	17.350	17.400	17.210	17.300	17.300	2,246,600
2022-09-21	17.230	17.440	17.160	17.360	17.360	2,890,125
2022-09-20	17.270	17.350	17.100	17.270	17.270	2,034,038
2022-09-19	17.530	17.670	17.050	17.110	17.110	3,159,227
2022-09-16	17.950	17.950	17.410	17.450	17.450	5,076,516
2022-09-15	18.300	18.530	17.750	17.970	17.970	5,258,653
2022-09-14	18.070	18.220	17.860	18.210	18.210	3,375,626
2022-09-13	17.910	18.450	17.850	18.220	18.220	5,506,784
2022-09-09	17.800	18.000	17.750	17.850	17.850	3,443,841
2022-09-08	18.050	18.250	17.700	17.800	17.800	3,905,284
2022-09-07	18.030	18.410	17.830	18.150	18.150	4,805,795
2022-09-06	17.850	18.040	17.750	18.030	18.030	3,234,341
2022-09-05	17.980	18.260	17.700	17.860	17.860	3,364,347
2022-09-02	17.610	17.990	17.610	17.810	17.810	2,952,434
2022-09-01	18.130	18.330	17.680	17.770	17.770	5,228,367
2022-08-31	18.030	18.580	17.980	18.150	18.150	6,324,129
2022-08-30	18.020	18.480	17.920	18.120	18.120	2,479,886
2022-08-29	17.890	18.190	17.770	18.180	18.180	2,330,600
2022-08-26	18.250	18.500	18.010	18.090	18.090	3,610,777
2022-08-25	18.230	18.460	18.030	18.290	18.290	4,134,303
2022-08-24	18.750	18.890	18.140	18.210	18.210	5,635,007
2022-08-23	18.870	19.100	18.530	18.940	18.940	6,115,752
2022-08-22	18.890	19.030	18.650	18.880	18.880	4,699,904
2022-08-19	19.250	19.360	18.880	18.910	18.910	6,266,951
2022-08-18	19.370	19.430	19.050	19.130	19.130	5,333,232
2022-08-17	19.550	19.780	19.310	19.420	19.420	4,468,054
2022-08-16	19.040	19.680	18.910	19.550	19.550	9,449,832
2022-08-15	19.490	19.660	18.900	19.000	19.000	7,895,194
2022-08-12	19.730	19.730	19.100	19.350	19.350	14,274,283
2022-08-11	17.820	19.470	17.810	19.470	19.470	15,821,298
2022-08-10	17.930	17.980	17.680	17.700	17.700	2,166,871
2022-08-09	18.100	18.130	17.680	17.970	17.970	3,069,543
2022-08-08	17.900	18.070	17.800	17.930	17.930	2,973,893
2022-08-05	17.370	17.950	17.310	17.890	17.890	3,873,680

← NewerPage 17 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.