Vcanbio Cell & Gene Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.260 | 22.280 | 21.220 | 21.340 | 21.340 | 13,347,635 |
| 2024-10-28 | 21.800 | 22.180 | 21.640 | 21.990 | 21.990 | 8,730,341 |
| 2024-10-25 | 22.000 | 22.090 | 21.600 | 21.880 | 21.880 | 11,696,201 |
| 2024-10-24 | 21.850 | 22.830 | 21.850 | 22.070 | 22.070 | 16,945,580 |
| 2024-10-23 | 21.620 | 22.220 | 21.400 | 21.850 | 21.850 | 13,725,700 |
| 2024-10-22 | 21.360 | 21.820 | 21.050 | 21.590 | 21.590 | 10,230,018 |
| 2024-10-21 | 20.700 | 21.800 | 20.620 | 21.490 | 21.490 | 15,658,898 |
| 2024-10-18 | 20.100 | 21.110 | 19.980 | 20.620 | 20.620 | 14,027,275 |
| 2024-10-17 | 20.400 | 20.650 | 20.010 | 20.010 | 20.010 | 6,770,101 |
| 2024-10-16 | 20.120 | 20.570 | 19.980 | 20.300 | 20.300 | 7,620,950 |
| 2024-10-15 | 20.880 | 20.970 | 20.250 | 20.300 | 20.300 | 9,966,716 |
| 2024-10-14 | 20.800 | 20.880 | 20.000 | 20.860 | 20.860 | 12,937,000 |
| 2024-10-11 | 21.450 | 21.450 | 20.310 | 20.600 | 20.600 | 13,644,600 |
| 2024-10-10 | 21.910 | 22.540 | 21.550 | 21.590 | 21.590 | 15,450,819 |
| 2024-10-09 | 23.000 | 23.800 | 21.910 | 21.910 | 21.910 | 24,268,918 |
| 2024-10-08 | 24.080 | 24.080 | 22.090 | 23.720 | 23.720 | 30,683,543 |
| 2024-09-30 | 20.880 | 21.920 | 20.430 | 21.890 | 21.890 | 29,233,864 |
| 2024-09-27 | 19.510 | 20.580 | 19.460 | 20.160 | 20.160 | 15,661,027 |
| 2024-09-26 | 18.480 | 19.480 | 18.470 | 19.380 | 19.380 | 19,405,000 |
| 2024-09-25 | 18.570 | 18.870 | 18.370 | 18.420 | 18.420 | 11,955,502 |
| 2024-09-24 | 17.900 | 18.630 | 17.830 | 18.500 | 18.500 | 11,568,600 |
| 2024-09-23 | 18.100 | 18.290 | 17.760 | 17.840 | 17.840 | 8,848,900 |
| 2024-09-20 | 18.200 | 18.290 | 17.800 | 18.050 | 18.050 | 10,972,200 |
| 2024-09-19 | 18.250 | 18.880 | 18.020 | 18.420 | 18.420 | 11,543,402 |
| 2024-09-18 | 18.530 | 18.700 | 17.900 | 18.320 | 18.320 | 15,810,530 |
| 2024-09-13 | 18.180 | 19.480 | 17.780 | 18.750 | 18.750 | 28,611,619 |
| 2024-09-12 | 18.150 | 19.010 | 18.030 | 18.180 | 18.180 | 24,291,163 |
| 2024-09-11 | 17.130 | 19.100 | 17.040 | 18.180 | 18.180 | 31,972,182 |
| 2024-09-10 | 18.880 | 19.390 | 17.250 | 17.400 | 17.400 | 38,479,277 |
| 2024-09-09 | 17.390 | 18.210 | 17.150 | 18.210 | 18.210 | 39,898,300 |
| 2024-09-06 | 16.960 | 17.170 | 16.510 | 16.550 | 16.550 | 9,784,341 |
| 2024-09-05 | 16.770 | 17.230 | 16.740 | 17.140 | 17.140 | 12,711,077 |
| 2024-09-04 | 16.920 | 17.420 | 16.750 | 16.950 | 16.950 | 16,276,632 |
| 2024-09-03 | 17.700 | 17.710 | 16.720 | 17.130 | 17.130 | 28,811,182 |
| 2024-09-02 | 16.500 | 18.040 | 16.460 | 18.040 | 18.040 | 31,546,323 |
| 2024-08-30 | 16.420 | 16.550 | 16.020 | 16.400 | 16.400 | 12,065,775 |
| 2024-08-29 | 15.700 | 16.660 | 15.680 | 16.600 | 16.600 | 9,273,768 |
| 2024-08-28 | 15.700 | 16.000 | 15.600 | 15.750 | 15.750 | 3,255,975 |
| 2024-08-27 | 15.800 | 15.950 | 15.700 | 15.760 | 15.760 | 2,466,000 |
| 2024-08-26 | 15.900 | 16.000 | 15.720 | 15.790 | 15.790 | 2,573,111 |
| 2024-08-23 | 15.930 | 16.050 | 15.760 | 15.810 | 15.810 | 2,797,101 |
| 2024-08-22 | 16.270 | 16.370 | 15.930 | 15.960 | 15.960 | 3,351,712 |
| 2024-08-21 | 16.450 | 16.590 | 16.180 | 16.260 | 16.260 | 2,757,100 |
| 2024-08-20 | 16.920 | 16.940 | 16.440 | 16.530 | 16.530 | 3,936,301 |
| 2024-08-19 | 16.940 | 17.250 | 16.810 | 16.860 | 16.860 | 2,849,500 |
| 2024-08-16 | 17.090 | 17.150 | 16.830 | 17.020 | 17.020 | 3,340,400 |
| 2024-08-15 | 17.200 | 17.400 | 16.900 | 16.990 | 16.990 | 7,285,300 |
| 2024-08-14 | 17.150 | 17.430 | 17.120 | 17.200 | 17.200 | 3,103,530 |
| 2024-08-13 | 17.320 | 17.440 | 17.050 | 17.250 | 17.250 | 5,666,956 |
| 2024-08-12 | 17.310 | 17.740 | 17.280 | 17.500 | 17.500 | 5,765,000 |
| 2024-08-09 | 17.560 | 17.720 | 17.270 | 17.280 | 17.280 | 5,519,701 |
| 2024-08-08 | 17.420 | 17.860 | 17.300 | 17.670 | 17.670 | 8,506,720 |
| 2024-08-07 | 17.370 | 17.600 | 17.120 | 17.410 | 17.410 | 5,382,900 |
| 2024-08-06 | 16.810 | 17.540 | 16.810 | 17.380 | 17.380 | 7,975,200 |
| 2024-08-05 | 16.880 | 17.280 | 16.600 | 16.670 | 16.670 | 6,071,957 |
| 2024-08-02 | 16.710 | 17.330 | 16.630 | 17.000 | 17.000 | 7,239,213 |
| 2024-08-01 | 16.610 | 17.040 | 16.600 | 16.720 | 16.720 | 4,967,720 |
| 2024-07-31 | 15.800 | 16.660 | 15.800 | 16.610 | 16.610 | 7,172,498 |
| 2024-07-30 | 15.570 | 15.860 | 15.510 | 15.840 | 15.840 | 2,505,005 |
| 2024-07-29 | 15.770 | 15.820 | 15.420 | 15.610 | 15.610 | 3,300,135 |
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.