Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.140	23.660	23.010	23.570	23.570	4,832,189
2022-02-08	22.830	23.260	22.510	23.190	23.190	6,127,771
2022-02-07	22.500	23.160	22.480	22.930	22.930	6,664,667
2022-01-28	22.030	22.230	21.330	21.860	21.860	7,439,587
2022-01-27	22.380	22.610	21.650	21.990	21.990	5,979,618
2022-01-26	22.290	22.710	22.200	22.260	22.260	5,455,808
2022-01-25	23.790	24.020	22.150	22.260	22.260	9,217,446
2022-01-24	23.530	24.200	23.200	23.950	23.950	7,787,647
2022-01-21	24.510	24.750	23.270	23.700	23.700	11,966,969
2022-01-20	25.550	25.950	24.690	24.750	24.750	11,418,698
2022-01-19	25.080	25.970	24.890	25.580	25.580	16,225,987
2022-01-18	27.510	27.520	25.800	25.800	25.800	31,201,046
2022-01-17	26.840	28.670	25.770	28.670	28.670	47,960,043
2022-01-14	23.600	26.060	23.600	26.060	26.060	22,406,210
2022-01-13	24.470	24.700	23.570	23.690	23.690	9,344,099
2022-01-12	24.680	25.080	24.460	24.520	24.520	7,689,738
2022-01-11	24.780	25.380	24.630	24.760	24.760	9,226,249
2022-01-10	24.700	25.060	24.290	24.830	24.830	9,172,913
2022-01-07	24.540	26.140	24.140	24.920	24.920	18,493,605
2022-01-06	24.110	24.690	24.020	24.340	24.340	8,016,054
2022-01-05	25.030	25.060	24.200	24.340	24.340	9,256,562
2022-01-04	25.050	25.640	24.850	25.030	25.030	7,071,369
2021-12-31	24.830	25.390	24.550	25.240	25.240	8,778,657
2021-12-30	24.990	25.100	24.500	24.850	24.850	8,900,316
2021-12-29	23.990	26.200	23.960	25.000	25.000	15,701,744
2021-12-28	23.900	24.460	23.850	24.110	24.110	6,150,625
2021-12-27	23.900	24.380	23.490	24.090	24.090	7,758,386
2021-12-24	23.850	24.300	23.650	23.900	23.900	7,195,935
2021-12-23	24.250	24.270	23.850	23.950	23.950	7,778,863
2021-12-22	23.620	24.700	23.560	24.300	24.300	11,948,316
2021-12-21	24.000	24.100	23.580	23.740	23.740	9,012,746
2021-12-20	24.220	24.770	23.770	24.070	24.070	19,669,231
2021-12-17	23.210	24.310	22.910	22.990	22.990	14,171,866
2021-12-16	23.570	23.580	22.390	23.000	23.000	20,946,490
2021-12-15	22.050	22.990	22.030	22.990	22.990	12,077,088
2021-12-14	20.760	21.290	20.700	20.900	20.900	6,934,140
2021-12-13	20.300	21.080	20.290	20.750	20.750	13,233,194
2021-12-10	21.400	21.520	21.160	21.480	21.480	8,274,854
2021-12-09	20.980	21.540	20.980	21.310	21.310	8,146,246
2021-12-08	20.770	21.160	20.770	20.860	20.860	6,643,728
2021-12-07	20.860	21.170	20.650	20.740	20.740	5,426,188
2021-12-06	21.230	21.310	20.840	20.850	20.850	7,738,181
2021-12-03	21.010	21.250	20.930	21.250	21.250	5,447,761
2021-12-02	21.780	21.780	20.980	20.990	20.990	9,079,491
2021-12-01	22.110	22.290	21.640	21.700	21.700	8,657,330
2021-11-30	22.200	22.380	21.590	22.360	22.360	11,363,939
2021-11-29	22.590	23.080	22.110	22.350	22.350	8,240,484
2021-11-26	23.320	23.350	22.480	22.650	22.650	8,632,861
2021-11-25	23.150	23.550	22.850	23.270	23.270	7,764,031
2021-11-24	22.950	23.610	22.890	23.050	23.050	8,179,345
2021-11-23	22.890	23.080	22.590	22.890	22.890	5,455,509
2021-11-22	22.930	23.150	22.740	22.900	22.900	5,986,058
2021-11-19	23.300	23.450	22.760	22.990	22.990	7,076,448
2021-11-18	23.180	23.550	23.010	23.300	23.300	7,046,612
2021-11-17	22.940	23.360	22.790	23.180	23.180	7,360,704
2021-11-16	22.750	23.410	22.700	23.020	23.020	8,653,795
2021-11-15	22.210	23.080	22.170	22.840	22.840	9,421,481
2021-11-12	22.300	22.420	22.000	22.300	22.300	5,172,481
2021-11-11	22.230	22.640	22.150	22.290	22.290	6,847,060
2021-11-10	22.260	22.570	21.950	22.300	22.300	7,864,846

← NewerPage 20 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.