Vcanbio Cell & Gene Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.880 | 19.960 | 19.630 | 19.790 | 19.790 | 4,360,600 |
| 2025-01-21 | 20.070 | 20.200 | 19.850 | 19.980 | 19.980 | 4,978,250 |
| 2025-01-20 | 19.880 | 20.350 | 19.700 | 20.030 | 20.030 | 8,070,900 |
| 2025-01-17 | 18.890 | 19.850 | 18.880 | 19.590 | 19.590 | 7,812,600 |
| 2025-01-16 | 19.220 | 19.490 | 19.000 | 19.030 | 19.030 | 5,181,303 |
| 2025-01-15 | 19.380 | 19.400 | 19.040 | 19.160 | 19.160 | 5,247,400 |
| 2025-01-14 | 18.730 | 19.370 | 18.530 | 19.330 | 19.330 | 7,571,965 |
| 2025-01-13 | 19.100 | 19.180 | 18.450 | 18.600 | 18.600 | 11,150,519 |
| 2025-01-10 | 19.670 | 20.160 | 19.290 | 19.310 | 19.310 | 9,701,274 |
| 2025-01-09 | 19.870 | 20.060 | 19.540 | 19.640 | 19.640 | 9,065,300 |
| 2025-01-08 | 20.820 | 21.150 | 19.360 | 19.980 | 19.980 | 18,220,500 |
| 2025-01-07 | 20.680 | 20.920 | 20.260 | 20.820 | 20.820 | 16,399,605 |
| 2025-01-06 | 20.200 | 21.510 | 20.200 | 21.020 | 21.020 | 28,000,368 |
| 2025-01-03 | 20.970 | 21.480 | 20.500 | 20.630 | 20.630 | 38,929,769 |
| 2025-01-02 | 19.300 | 20.460 | 19.170 | 19.530 | 19.530 | 11,332,700 |
| 2024-12-31 | 19.950 | 20.140 | 19.300 | 19.300 | 19.300 | 6,087,700 |
| 2024-12-30 | 20.010 | 20.230 | 19.900 | 20.020 | 20.020 | 4,934,400 |
| 2024-12-27 | 19.890 | 20.470 | 19.700 | 20.000 | 20.000 | 6,074,034 |
| 2024-12-26 | 19.680 | 20.060 | 19.680 | 19.920 | 19.920 | 4,387,300 |
| 2024-12-25 | 20.470 | 20.570 | 19.580 | 19.820 | 19.820 | 7,595,000 |
| 2024-12-24 | 20.400 | 20.610 | 20.090 | 20.370 | 20.370 | 6,274,800 |
| 2024-12-23 | 21.260 | 21.500 | 20.210 | 20.320 | 20.320 | 14,780,200 |
| 2024-12-20 | 21.180 | 21.700 | 21.130 | 21.530 | 21.530 | 17,573,703 |
| 2024-12-19 | 20.460 | 21.800 | 20.100 | 21.510 | 21.510 | 25,355,121 |
| 2024-12-18 | 19.990 | 20.260 | 19.820 | 20.080 | 20.080 | 6,763,261 |
| 2024-12-17 | 19.960 | 20.470 | 19.500 | 19.970 | 19.970 | 10,699,284 |
| 2024-12-16 | 19.810 | 20.040 | 19.680 | 19.780 | 19.780 | 4,528,700 |
| 2024-12-13 | 20.410 | 20.410 | 19.810 | 19.990 | 19.990 | 8,753,761 |
| 2024-12-12 | 20.260 | 20.520 | 20.190 | 20.490 | 20.490 | 5,266,900 |
| 2024-12-11 | 20.300 | 20.500 | 20.140 | 20.240 | 20.240 | 4,829,905 |
| 2024-12-10 | 20.590 | 20.760 | 20.150 | 20.200 | 20.200 | 10,367,374 |
| 2024-12-09 | 20.250 | 20.500 | 19.800 | 20.020 | 20.020 | 6,890,997 |
| 2024-12-06 | 19.890 | 20.330 | 19.760 | 20.190 | 20.190 | 5,467,617 |
| 2024-12-05 | 19.880 | 20.090 | 19.720 | 19.920 | 19.920 | 4,604,216 |
| 2024-12-04 | 20.190 | 20.250 | 19.830 | 19.950 | 19.950 | 5,671,800 |
| 2024-12-03 | 20.350 | 20.370 | 20.000 | 20.190 | 20.190 | 6,254,100 |
| 2024-12-02 | 19.790 | 20.700 | 19.670 | 20.370 | 20.370 | 8,450,874 |
| 2024-11-29 | 19.500 | 20.090 | 19.330 | 19.790 | 19.790 | 8,736,822 |
| 2024-11-28 | 19.880 | 19.980 | 19.480 | 19.520 | 19.520 | 6,889,537 |
| 2024-11-27 | 19.530 | 19.890 | 19.100 | 19.870 | 19.870 | 7,435,725 |
| 2024-11-26 | 19.650 | 19.890 | 19.360 | 19.600 | 19.600 | 5,795,400 |
| 2024-11-25 | 19.610 | 19.850 | 19.440 | 19.740 | 19.740 | 7,015,090 |
| 2024-11-22 | 20.750 | 20.770 | 19.580 | 19.620 | 19.620 | 9,422,002 |
| 2024-11-21 | 20.990 | 21.110 | 20.510 | 20.700 | 20.700 | 6,172,384 |
| 2024-11-20 | 20.520 | 21.060 | 20.520 | 20.990 | 20.990 | 7,627,000 |
| 2024-11-19 | 20.460 | 20.670 | 20.120 | 20.580 | 20.580 | 6,902,540 |
| 2024-11-18 | 21.000 | 21.120 | 20.140 | 20.280 | 20.280 | 13,569,600 |
| 2024-11-15 | 21.610 | 21.920 | 20.880 | 20.910 | 20.910 | 10,638,100 |
| 2024-11-14 | 22.500 | 22.800 | 21.600 | 21.710 | 21.710 | 9,514,900 |
| 2024-11-13 | 22.670 | 23.180 | 22.240 | 22.600 | 22.600 | 10,415,301 |
| 2024-11-12 | 23.260 | 23.840 | 22.770 | 22.960 | 22.960 | 16,603,550 |
| 2024-11-11 | 22.810 | 23.630 | 22.510 | 23.600 | 23.600 | 18,114,286 |
| 2024-11-08 | 22.380 | 23.660 | 22.280 | 22.980 | 22.980 | 23,367,120 |
| 2024-11-07 | 21.700 | 22.270 | 21.590 | 22.190 | 22.190 | 9,722,902 |
| 2024-11-06 | 22.250 | 22.480 | 21.770 | 21.870 | 21.870 | 11,947,500 |
| 2024-11-05 | 21.310 | 22.880 | 21.110 | 22.350 | 22.350 | 16,521,471 |
| 2024-11-04 | 21.200 | 21.490 | 21.130 | 21.310 | 21.310 | 6,614,022 |
| 2024-11-01 | 21.900 | 21.900 | 21.090 | 21.130 | 21.130 | 10,368,023 |
| 2024-10-31 | 21.850 | 22.200 | 21.350 | 21.880 | 21.880 | 10,162,000 |
| 2024-10-30 | 21.340 | 22.270 | 21.300 | 21.750 | 21.750 | 13,393,974 |
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.