Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.200	19.810	19.200	19.310	19.310	5,588,653
2022-05-10	19.120	19.390	18.800	19.230	19.230	5,502,200
2022-05-09	18.900	19.640	18.770	19.350	19.350	5,482,125
2022-05-06	18.580	19.290	18.520	18.930	18.930	5,144,586
2022-05-05	18.590	19.110	18.410	19.030	19.030	6,576,215
2022-04-29	18.180	18.960	18.060	18.650	18.650	7,398,200
2022-04-28	18.100	18.170	17.730	17.970	17.970	5,777,800
2022-04-27	16.810	18.380	16.730	18.150	18.150	9,522,712
2022-04-26	18.700	18.760	17.110	17.230	17.230	11,785,455
2022-04-25	20.600	20.710	19.010	19.010	19.010	10,869,146
2022-04-22	21.300	21.300	20.650	21.120	21.120	6,687,537
2022-04-21	22.250	22.350	21.360	21.450	21.450	8,362,678
2022-04-20	22.750	23.090	22.200	22.250	22.250	6,337,777
2022-04-19	22.490	23.500	22.250	22.930	22.930	6,302,216
2022-04-18	23.260	23.270	22.510	22.770	22.770	5,971,874
2022-04-15	23.500	23.990	23.130	23.260	23.260	8,637,969
2022-04-14	22.520	24.090	22.500	23.680	23.680	12,994,233
2022-04-13	21.650	23.090	21.350	22.610	22.610	11,050,481
2022-04-12	21.580	21.800	21.200	21.780	21.780	6,160,512
2022-04-11	22.690	22.730	21.280	21.480	21.480	11,717,753
2022-04-08	23.040	23.120	22.350	22.840	22.840	7,163,619
2022-04-07	23.650	23.900	23.050	23.100	23.100	7,138,033
2022-04-06	24.000	24.590	23.980	24.020	24.020	7,544,766
2022-04-01	24.320	24.370	23.800	23.990	23.990	8,136,049
2022-03-31	23.440	24.900	23.270	24.520	24.520	16,024,967
2022-03-30	23.250	23.510	22.850	23.360	23.360	4,841,162
2022-03-29	23.050	23.710	23.020	23.140	23.140	5,309,804
2022-03-28	23.810	23.960	23.010	23.240	23.240	7,109,689
2022-03-25	24.560	24.800	23.880	23.900	23.900	7,528,878
2022-03-24	23.620	24.830	23.490	24.630	24.630	10,665,678
2022-03-23	24.060	24.290	23.740	23.900	23.900	6,828,986
2022-03-22	24.550	24.600	24.030	24.060	24.060	6,471,382
2022-03-21	24.350	24.840	24.100	24.550	24.550	7,807,029
2022-03-18	23.970	24.580	23.860	24.340	24.340	8,076,443
2022-03-17	23.290	24.880	23.030	24.180	24.180	17,112,641
2022-03-16	23.790	23.850	21.900	23.100	23.100	13,357,334
2022-03-15	24.000	24.680	23.290	23.370	23.370	14,173,339
2022-03-14	24.690	25.650	23.580	24.580	24.580	18,490,552
2022-03-11	22.510	24.300	22.270	24.300	24.300	12,591,119
2022-03-10	22.650	23.000	22.480	22.670	22.670	5,763,047
2022-03-09	22.540	22.660	21.410	22.120	22.120	7,554,323
2022-03-08	23.200	23.460	22.460	22.490	22.490	6,402,239
2022-03-07	23.980	24.260	23.130	23.220	23.220	7,553,595
2022-03-04	24.330	24.780	23.980	24.120	24.120	7,442,563
2022-03-03	24.000	25.130	23.900	24.390	24.390	10,833,568
2022-03-02	23.990	24.180	23.650	24.000	24.000	4,907,490
2022-03-01	24.400	24.470	23.780	23.960	23.960	4,735,135
2022-02-28	24.600	24.880	24.060	24.300	24.300	6,509,900
2022-02-25	24.450	25.170	24.400	24.730	24.730	7,935,015
2022-02-24	24.440	25.180	23.780	24.230	24.230	11,422,442
2022-02-23	24.250	24.770	24.250	24.500	24.500	4,737,477
2022-02-22	24.660	24.880	24.110	24.400	24.400	5,647,425
2022-02-21	24.770	24.920	24.310	24.880	24.880	5,667,583
2022-02-18	23.400	24.770	23.390	24.700	24.700	8,960,090
2022-02-17	24.300	24.700	23.680	23.740	23.740	7,077,137
2022-02-16	23.750	23.900	23.500	23.750	23.750	4,290,246
2022-02-15	23.230	23.960	23.060	23.770	23.770	6,893,015
2022-02-14	23.000	23.380	22.900	23.090	23.090	3,794,214
2022-02-11	23.240	23.850	23.160	23.380	23.380	6,259,699
2022-02-10	23.380	23.530	23.010	23.230	23.230	4,370,223

← NewerPage 19 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.