Qingdao Victall Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.530	5.740	5.470	5.710	5.710	4,483,990
2024-01-23	5.630	5.690	5.400	5.530	5.530	5,768,170
2024-01-22	6.020	6.120	5.610	5.700	5.700	5,013,030
2024-01-19	6.240	6.250	6.060	6.080	6.080	3,433,740
2024-01-18	6.250	6.390	6.050	6.210	6.210	5,696,480
2024-01-17	6.600	6.650	6.420	6.420	6.420	5,521,920
2024-01-16	6.540	6.640	6.450	6.540	6.540	3,015,000
2024-01-15	6.560	6.640	6.500	6.560	6.560	3,013,460
2024-01-12	6.630	6.690	6.560	6.570	6.570	2,402,100
2024-01-11	6.660	6.660	6.500	6.630	6.630	2,362,265
2024-01-10	6.660	6.700	6.530	6.570	6.570	2,796,165
2024-01-09	6.650	6.750	6.590	6.610	6.610	4,588,430
2024-01-08	6.680	6.840	6.600	6.600	6.600	5,628,560
2024-01-05	6.830	6.850	6.620	6.660	6.660	2,571,040
2024-01-04	6.750	6.790	6.710	6.780	6.780	2,988,080
2024-01-03	6.790	6.790	6.690	6.770	6.770	2,723,350
2024-01-02	6.690	6.790	6.660	6.780	6.780	4,062,530
2023-12-29	6.590	6.700	6.580	6.690	6.690	3,203,820
2023-12-28	6.380	6.590	6.340	6.580	6.580	2,900,430
2023-12-27	6.340	6.450	6.270	6.400	6.400	2,111,790
2023-12-26	6.410	6.470	6.330	6.340	6.340	3,241,880
2023-12-25	6.600	6.660	6.400	6.460	6.460	3,620,170
2023-12-22	6.630	6.700	6.570	6.590	6.590	2,633,300
2023-12-21	6.600	6.700	6.470	6.640	6.640	3,106,860
2023-12-20	6.620	6.720	6.600	6.610	6.610	2,420,200
2023-12-19	6.670	6.730	6.560	6.620	6.620	3,018,200
2023-12-18	6.710	6.760	6.610	6.680	6.680	3,334,735
2023-12-15	6.770	6.780	6.680	6.710	6.710	2,275,050
2023-12-14	6.730	6.790	6.700	6.720	6.720	2,932,930
2023-12-13	6.630	6.780	6.580	6.730	6.730	4,646,460
2023-12-12	6.530	6.610	6.510	6.600	6.600	3,490,160
2023-12-11	6.500	6.610	6.460	6.510	6.510	6,076,130
2023-12-08	6.800	6.850	6.560	6.570	6.570	5,992,965
2023-12-07	6.840	6.930	6.800	6.820	6.820	3,698,195
2023-12-06	6.810	6.870	6.780	6.850	6.850	2,782,680
2023-12-05	6.900	6.930	6.810	6.810	6.810	2,976,070
2023-12-04	6.890	7.000	6.890	6.950	6.950	3,975,430
2023-12-01	6.860	6.910	6.810	6.900	6.900	2,998,230
2023-11-30	6.870	6.950	6.810	6.890	6.890	4,654,630
2023-11-29	6.890	6.970	6.860	6.870	6.870	4,883,760
2023-11-28	6.780	6.900	6.780	6.900	6.900	4,760,940
2023-11-27	6.880	6.900	6.780	6.780	6.780	6,270,330
2023-11-24	6.790	7.070	6.770	6.880	6.880	10,706,170
2023-11-23	6.810	6.830	6.760	6.830	6.830	3,722,440
2023-11-22	6.790	6.880	6.770	6.820	6.820	4,568,538
2023-11-21	6.910	6.910	6.800	6.810	6.810	4,313,280
2023-11-20	6.860	6.920	6.800	6.890	6.890	4,718,580
2023-11-17	6.740	6.900	6.700	6.870	6.870	8,044,480
2023-11-16	6.800	6.820	6.720	6.720	6.720	7,386,020
2023-11-15	6.910	6.950	6.770	6.820	6.820	13,219,330
2023-11-14	6.730	7.300	6.700	6.890	6.890	20,873,750
2023-11-13	6.580	6.690	6.550	6.680	6.680	2,483,000
2023-11-10	6.610	6.610	6.520	6.590	6.590	1,786,430
2023-11-09	6.620	6.680	6.550	6.580	6.580	2,465,212
2023-11-08	6.580	6.640	6.550	6.600	6.600	2,637,820
2023-11-07	6.610	6.610	6.520	6.570	6.570	2,269,683
2023-11-06	6.630	6.630	6.560	6.590	6.590	3,300,983
2023-11-03	6.410	6.590	6.410	6.550	6.550	3,486,345
2023-11-02	6.490	6.540	6.420	6.440	6.440	1,900,900
2023-11-01	6.400	6.530	6.390	6.490	6.490	3,356,110

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.