Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.170	17.450	17.120	17.370	17.370	2,978,660
2022-08-03	17.060	17.560	17.010	17.090	17.090	4,347,871
2022-08-02	17.900	17.900	16.980	17.080	17.080	7,442,088
2022-08-01	17.870	18.110	17.800	18.000	18.000	3,091,570
2022-07-29	18.210	18.300	18.000	18.010	18.010	3,484,819
2022-07-28	18.190	18.430	18.150	18.200	18.200	3,397,364
2022-07-27	18.040	18.210	18.000	18.160	18.160	2,303,563
2022-07-26	18.220	18.260	17.980	18.140	18.140	2,814,029
2022-07-25	18.240	18.440	18.030	18.200	18.200	2,504,761
2022-07-22	18.260	18.480	18.000	18.140	18.140	3,229,164
2022-07-21	18.520	18.710	18.230	18.260	18.260	3,217,806
2022-07-20	18.110	18.600	18.110	18.600	18.600	4,689,468
2022-07-19	18.040	18.210	17.910	18.170	18.170	3,184,872
2022-07-18	17.930	18.130	17.750	18.030	18.030	3,308,616
2022-07-15	18.200	18.350	17.850	17.920	17.920	3,841,912
2022-07-14	18.130	18.500	18.030	18.180	18.180	3,516,128
2022-07-13	18.090	18.210	17.980	18.130	18.130	3,682,511
2022-07-12	18.780	18.890	17.940	18.000	18.000	6,890,500
2022-07-11	19.180	19.330	18.710	18.780	18.780	4,289,271
2022-07-08	18.860	19.410	18.860	19.130	19.130	5,068,302
2022-07-07	19.030	19.090	18.680	18.820	18.820	4,374,965
2022-07-06	19.480	19.580	18.800	19.020	19.020	5,000,800
2022-07-05	19.790	19.800	19.300	19.500	19.500	5,519,418
2022-07-04	19.350	19.760	19.250	19.750	19.750	6,379,194
2022-07-01	19.530	19.630	19.260	19.350	19.350	4,067,621
2022-06-30	19.300	19.850	19.240	19.470	19.470	6,208,552
2022-06-29	19.380	19.850	19.240	19.280	19.280	7,404,591
2022-06-28	19.330	19.510	19.030	19.380	19.380	5,098,868
2022-06-27	19.500	19.550	19.140	19.330	19.330	5,941,154
2022-06-24	19.230	19.520	19.130	19.330	19.330	5,003,518
2022-06-23	19.120	19.520	18.990	19.220	19.220	5,097,731
2022-06-22	19.350	19.460	18.980	19.020	19.020	4,824,646
2022-06-21	19.590	19.730	19.150	19.350	19.350	5,082,723
2022-06-20	19.440	19.850	19.420	19.560	19.560	4,465,950
2022-06-17	19.340	19.550	19.020	19.450	19.450	5,543,631
2022-06-16	18.900	19.680	18.850	19.360	19.360	6,411,829
2022-06-15	18.920	19.250	18.790	18.910	18.910	5,963,782
2022-06-14	18.750	18.830	18.200	18.780	18.780	5,069,128
2022-06-13	18.940	19.080	18.690	18.910	18.910	4,310,042
2022-06-10	18.520	19.080	18.500	19.050	19.050	6,360,606
2022-06-09	18.790	18.890	18.530	18.660	18.660	5,390,601
2022-06-08	18.850	18.960	18.450	18.690	18.690	4,866,675
2022-06-07	18.680	18.950	18.580	18.850	18.850	5,193,121
2022-06-06	18.380	18.720	18.380	18.680	18.680	4,855,200
2022-06-02	18.340	18.480	18.060	18.420	18.420	4,502,557
2022-06-01	18.440	18.590	18.250	18.430	18.430	4,259,781
2022-05-31	18.090	18.440	18.000	18.410	18.410	4,763,559
2022-05-30	17.990	18.500	17.680	18.070	18.070	4,370,100
2022-05-27	18.100	18.100	17.580	17.710	17.710	4,099,700
2022-05-26	18.200	18.330	17.580	17.980	17.980	3,910,990
2022-05-25	17.640	18.220	17.630	18.000	18.000	4,148,568
2022-05-24	18.960	18.960	17.610	17.630	17.630	7,316,100
2022-05-23	18.750	19.000	18.710	18.870	18.870	4,257,623
2022-05-20	18.440	18.770	18.380	18.600	18.600	4,541,797
2022-05-19	18.140	18.380	18.110	18.350	18.350	3,129,099
2022-05-18	18.870	18.880	18.410	18.440	18.440	4,797,626
2022-05-17	18.940	19.100	18.520	18.690	18.690	5,324,394
2022-05-16	19.260	19.500	18.860	18.940	18.940	4,371,400
2022-05-13	19.480	19.820	19.000	19.210	19.210	4,505,601
2022-05-12	19.130	19.580	19.120	19.430	19.430	3,038,369

← NewerPage 18 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.