Qingdao Victall Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.910 | 5.910 | 5.660 | 5.830 | 5.830 | 25,897,810 |
| 2024-04-26 | 6.040 | 6.110 | 5.940 | 6.030 | 6.030 | 23,502,120 |
| 2024-04-25 | 6.110 | 6.500 | 5.960 | 6.060 | 6.060 | 32,331,128 |
| 2024-04-24 | 5.660 | 6.470 | 5.660 | 6.280 | 6.280 | 55,189,493 |
| 2024-04-23 | 6.550 | 7.380 | 6.130 | 6.290 | 6.290 | 71,423,013 |
| 2024-04-22 | 6.810 | 6.810 | 6.660 | 6.810 | 6.810 | 29,328,209 |
| 2024-04-19 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 5,850,050 |
| 2024-04-18 | 5.500 | 5.630 | 5.410 | 5.630 | 5.630 | 5,663,890 |
| 2024-04-17 | 4.650 | 5.120 | 4.640 | 5.120 | 5.120 | 9,049,610 |
| 2024-04-16 | 5.080 | 5.170 | 4.650 | 4.650 | 4.650 | 10,723,880 |
| 2024-04-15 | 5.570 | 5.630 | 5.070 | 5.170 | 5.170 | 11,513,782 |
| 2024-04-12 | 5.620 | 5.780 | 5.570 | 5.630 | 5.630 | 8,037,510 |
| 2024-04-11 | 5.500 | 5.670 | 5.480 | 5.570 | 5.570 | 6,594,500 |
| 2024-04-10 | 5.750 | 5.780 | 5.450 | 5.550 | 5.550 | 11,600,410 |
| 2024-04-09 | 5.720 | 5.780 | 5.650 | 5.760 | 5.760 | 9,432,250 |
| 2024-04-08 | 5.960 | 5.970 | 5.680 | 5.700 | 5.700 | 15,418,752 |
| 2024-04-03 | 6.020 | 6.140 | 5.710 | 6.000 | 6.000 | 31,460,430 |
| 2024-04-02 | 6.030 | 6.690 | 5.970 | 6.330 | 6.330 | 40,891,740 |
| 2024-04-01 | 6.300 | 6.350 | 6.020 | 6.080 | 6.080 | 35,287,061 |
| 2024-03-29 | 6.250 | 6.250 | 6.160 | 6.250 | 6.250 | 28,915,459 |
| 2024-03-28 | 5.480 | 5.760 | 5.450 | 5.680 | 5.680 | 8,375,990 |
| 2024-03-27 | 5.810 | 5.810 | 5.520 | 5.530 | 5.530 | 11,335,590 |
| 2024-03-26 | 6.020 | 6.300 | 5.730 | 5.880 | 5.880 | 19,486,910 |
| 2024-03-25 | 5.630 | 6.150 | 5.590 | 6.000 | 6.000 | 18,294,210 |
| 2024-03-22 | 5.770 | 5.840 | 5.620 | 5.640 | 5.640 | 5,350,280 |
| 2024-03-21 | 5.710 | 5.840 | 5.650 | 5.820 | 5.820 | 6,907,380 |
| 2024-03-20 | 5.610 | 5.700 | 5.570 | 5.690 | 5.690 | 5,954,511 |
| 2024-03-19 | 5.580 | 5.760 | 5.580 | 5.600 | 5.600 | 6,231,185 |
| 2024-03-18 | 5.500 | 5.650 | 5.490 | 5.620 | 5.620 | 8,552,481 |
| 2024-03-15 | 5.390 | 5.480 | 5.350 | 5.480 | 5.480 | 5,986,461 |
| 2024-03-14 | 5.460 | 5.500 | 5.310 | 5.390 | 5.390 | 7,039,815 |
| 2024-03-13 | 5.520 | 5.560 | 5.340 | 5.420 | 5.420 | 11,184,415 |
| 2024-03-12 | 5.630 | 5.740 | 5.460 | 5.530 | 5.530 | 24,634,540 |
| 2024-03-11 | 5.480 | 5.830 | 5.480 | 5.630 | 5.630 | 30,931,430 |
| 2024-03-08 | 5.440 | 5.470 | 5.170 | 5.300 | 5.300 | 18,088,310 |
| 2024-03-07 | 5.220 | 5.700 | 5.200 | 5.450 | 5.450 | 21,600,330 |
| 2024-03-06 | 5.150 | 5.210 | 5.080 | 5.180 | 5.180 | 3,288,020 |
| 2024-03-05 | 5.290 | 5.310 | 5.120 | 5.160 | 5.160 | 3,854,280 |
| 2024-03-04 | 5.290 | 5.320 | 5.100 | 5.280 | 5.280 | 4,553,860 |
| 2024-03-01 | 5.230 | 5.350 | 5.220 | 5.250 | 5.250 | 6,338,920 |
| 2024-02-29 | 4.900 | 5.260 | 4.880 | 5.240 | 5.240 | 6,642,030 |
| 2024-02-28 | 5.510 | 5.650 | 5.000 | 5.010 | 5.010 | 10,098,880 |
| 2024-02-27 | 5.360 | 5.530 | 5.280 | 5.500 | 5.500 | 8,136,360 |
| 2024-02-26 | 5.060 | 5.500 | 5.000 | 5.340 | 5.340 | 12,408,490 |
| 2024-02-23 | 4.950 | 5.100 | 4.890 | 5.020 | 5.020 | 9,328,962 |
| 2024-02-22 | 4.890 | 5.000 | 4.800 | 4.990 | 4.990 | 11,467,190 |
| 2024-02-21 | 4.490 | 5.030 | 4.490 | 5.030 | 5.030 | 13,951,477 |
| 2024-02-20 | 4.500 | 4.660 | 4.380 | 4.570 | 4.570 | 5,706,110 |
| 2024-02-19 | 4.250 | 4.510 | 4.250 | 4.500 | 4.500 | 9,354,542 |
| 2024-02-08 | 3.820 | 4.260 | 3.710 | 4.240 | 4.240 | 11,973,180 |
| 2024-02-07 | 4.280 | 4.360 | 3.880 | 3.880 | 3.880 | 12,910,152 |
| 2024-02-06 | 4.230 | 4.580 | 4.200 | 4.310 | 4.310 | 12,866,092 |
| 2024-02-05 | 5.100 | 5.110 | 4.670 | 4.670 | 4.670 | 10,658,180 |
| 2024-02-02 | 5.520 | 5.790 | 5.090 | 5.190 | 5.190 | 13,408,340 |
| 2024-02-01 | 5.520 | 5.720 | 5.370 | 5.660 | 5.660 | 15,063,954 |
| 2024-01-31 | 6.100 | 6.230 | 5.580 | 5.630 | 5.630 | 21,129,984 |
| 2024-01-30 | 5.930 | 5.930 | 5.620 | 5.660 | 5.660 | 4,111,190 |
| 2024-01-29 | 6.170 | 6.230 | 5.880 | 5.910 | 5.910 | 3,599,200 |
| 2024-01-26 | 6.050 | 6.230 | 6.020 | 6.160 | 6.160 | 4,898,900 |
| 2024-01-25 | 5.730 | 6.020 | 5.690 | 6.010 | 6.010 | 4,459,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-22 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.