Vcanbio Cell & Gene Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.890	21.890	21.160	21.540	21.540	17,489,434
2025-04-24	22.510	22.760	22.170	22.380	22.380	7,354,807
2025-04-23	22.450	22.750	22.330	22.450	22.450	6,820,109
2025-04-22	22.130	22.620	21.950	22.360	22.360	8,419,007
2025-04-21	21.310	22.550	21.310	22.300	22.300	14,432,079
2025-04-18	21.400	21.840	21.090	21.260	21.260	5,749,100
2025-04-17	20.960	21.540	20.960	21.270	21.270	5,914,459
2025-04-16	21.800	21.830	20.890	21.150	21.150	9,095,000
2025-04-15	21.740	21.970	21.390	21.750	21.750	7,508,039
2025-04-14	21.490	22.210	21.460	21.740	21.740	11,646,200
2025-04-11	20.620	22.110	20.570	21.330	21.330	17,701,086
2025-04-10	20.970	21.410	20.790	20.930	20.930	15,676,069
2025-04-09	20.000	20.640	18.900	20.450	20.450	17,606,300
2025-04-08	21.470	21.720	20.150	20.700	20.700	21,413,801
2025-04-07	22.050	22.930	21.330	21.330	21.330	20,484,200
2025-04-03	23.720	25.160	23.650	23.700	23.700	20,436,514
2025-04-02	24.030	24.600	23.890	24.100	24.100	15,354,123
2025-04-01	23.500	25.400	23.350	24.390	24.390	31,483,872
2025-03-31	23.350	23.610	22.800	23.100	23.100	19,403,510
2025-03-28	22.470	24.040	22.370	23.900	23.900	33,152,257
2025-03-27	22.190	22.540	21.470	22.470	22.470	13,373,700
2025-03-26	22.610	22.760	22.010	22.200	22.200	13,210,671
2025-03-25	22.960	23.250	22.440	22.590	22.590	23,432,996
2025-03-24	21.860	23.440	21.860	23.190	23.190	42,076,308
2025-03-21	21.730	21.800	21.180	21.310	21.310	5,956,000
2025-03-20	22.050	22.070	21.680	21.760	21.760	5,656,890
2025-03-19	21.910	22.070	21.800	22.050	22.050	5,122,109
2025-03-18	22.090	22.600	22.020	22.060	22.060	6,639,571
2025-03-17	22.350	22.450	21.940	21.980	21.980	6,638,784
2025-03-14	21.990	22.380	21.740	22.350	22.350	9,158,608
2025-03-13	22.130	22.310	21.690	21.890	21.890	6,828,252
2025-03-12	22.370	22.650	22.120	22.130	22.130	6,559,026
2025-03-11	22.320	22.490	22.160	22.370	22.370	7,154,325
2025-03-10	22.930	23.080	22.270	22.680	22.680	11,434,108
2025-03-07	21.820	23.500	21.770	22.750	22.750	26,466,091
2025-03-06	20.870	21.950	20.870	21.790	21.790	14,503,593
2025-03-05	21.260	21.300	20.750	20.900	20.900	7,533,912
2025-03-04	20.700	21.370	20.650	21.260	21.260	5,420,178
2025-03-03	20.800	21.320	20.800	20.850	20.850	5,839,400
2025-02-28	21.250	21.280	20.620	20.720	20.720	8,011,827
2025-02-27	21.510	21.560	21.010	21.320	21.320	6,572,166
2025-02-26	21.360	21.460	21.150	21.430	21.430	7,533,244
2025-02-25	21.500	21.620	21.230	21.280	21.280	6,748,763
2025-02-24	22.130	22.150	21.500	21.650	21.650	9,448,921
2025-02-21	22.050	22.220	21.760	22.160	22.160	9,503,326
2025-02-20	21.870	22.470	21.720	21.900	21.900	9,688,306
2025-02-19	21.410	21.860	21.250	21.720	21.720	7,739,776
2025-02-18	22.040	22.090	21.320	21.400	21.400	9,244,204
2025-02-17	21.830	22.350	21.710	22.130	22.130	15,057,341
2025-02-14	20.900	21.760	20.900	21.680	21.680	13,819,882
2025-02-13	21.010	21.200	20.860	20.900	20.900	5,910,731
2025-02-12	21.380	21.430	20.870	21.060	21.060	10,509,100
2025-02-11	21.640	21.670	21.300	21.480	21.480	7,171,472
2025-02-10	21.020	21.770	20.870	21.700	21.700	14,532,926
2025-02-07	21.090	21.430	20.810	21.020	21.020	9,743,795
2025-02-06	20.950	21.150	20.690	21.000	21.000	8,754,347
2025-02-05	19.930	21.210	19.810	21.000	21.000	15,700,916
2025-01-27	20.020	20.260	19.690	19.760	19.760	3,853,534
2025-01-24	19.900	20.130	19.820	20.010	20.010	4,509,414
2025-01-23	19.930	20.390	19.860	19.960	19.960	7,460,900

← NewerPage 7 of 21 · 1,218 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.