Qingdao Victall Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.610	6.890	6.610	6.780	6.780	3,970,500
2023-04-28	6.500	6.680	6.450	6.650	6.650	3,772,070
2023-04-27	6.460	6.550	6.420	6.490	6.490	3,282,000
2023-04-26	6.320	6.500	6.280	6.490	6.490	2,894,710
2023-04-25	6.490	6.490	6.240	6.320	6.320	2,645,388
2023-04-24	6.460	6.550	6.380	6.480	6.480	3,129,280
2023-04-21	6.680	6.690	6.490	6.500	6.500	3,423,090
2023-04-20	6.630	6.710	6.570	6.690	6.690	3,015,500
2023-04-19	6.790	6.790	6.660	6.670	6.670	3,518,200
2023-04-18	6.810	6.830	6.710	6.780	6.780	4,589,864
2023-04-17	6.780	6.920	6.760	6.790	6.790	6,614,700
2023-04-14	6.750	6.800	6.700	6.770	6.770	2,056,800
2023-04-13	6.850	6.870	6.730	6.730	6.730	2,771,160
2023-04-12	6.850	6.890	6.790	6.870	6.870	2,139,399
2023-04-11	6.860	6.870	6.790	6.830	6.830	2,039,320
2023-04-10	6.960	7.020	6.820	6.840	6.840	3,654,740
2023-04-07	7.070	7.070	6.930	6.950	6.950	4,529,719
2023-04-06	7.060	7.060	6.900	7.020	7.020	2,348,550
2023-04-04	7.190	7.200	7.000	7.060	7.060	3,613,830
2023-04-03	7.090	7.250	7.090	7.230	7.230	2,595,480
2023-03-31	7.060	7.150	7.050	7.140	7.140	2,356,650
2023-03-30	7.160	7.190	7.060	7.060	7.060	2,626,100
2023-03-29	7.380	7.380	7.150	7.160	7.160	3,529,139
2023-03-28	7.430	7.430	7.290	7.290	7.290	3,137,824
2023-03-27	7.370	7.420	7.320	7.400	7.400	3,273,600
2023-03-24	7.410	7.410	7.300	7.380	7.380	4,215,820
2023-03-23	7.390	7.420	7.330	7.400	7.400	3,486,450
2023-03-22	7.400	7.450	7.360	7.390	7.390	3,196,270
2023-03-21	7.300	7.400	7.280	7.390	7.390	2,979,170
2023-03-20	7.400	7.420	7.290	7.290	7.290	5,161,495
2023-03-17	7.320	7.450	7.260	7.390	7.390	6,875,240
2023-03-16	7.430	7.520	7.260	7.260	7.260	6,449,760
2023-03-15	7.400	7.580	7.310	7.440	7.440	8,832,520
2023-03-14	7.660	7.710	7.250	7.560	7.560	15,216,860
2023-03-13	7.790	8.100	7.510	7.750	7.750	14,594,895
2023-03-10	7.620	7.930	7.540	7.810	7.810	10,521,500
2023-03-09	7.760	7.760	7.640	7.690	7.690	2,801,940
2023-03-08	7.610	7.730	7.600	7.710	7.710	4,195,920
2023-03-07	7.920	7.940	7.620	7.650	7.650	6,154,600
2023-03-06	7.800	8.060	7.780	7.950	7.950	6,715,434
2023-03-03	8.180	8.300	7.830	7.850	7.850	12,411,215
2023-03-02	7.980	8.040	7.960	7.990	7.990	3,262,082
2023-03-01	7.980	7.990	7.900	7.980	7.980	2,905,990
2023-02-28	7.840	7.970	7.840	7.960	7.960	3,105,730
2023-02-27	7.920	7.950	7.840	7.870	7.870	2,683,900
2023-02-24	8.020	8.040	7.900	7.920	7.920	2,432,670
2023-02-23	8.080	8.110	7.970	8.020	8.020	3,126,320
2023-02-22	8.080	8.090	8.010	8.070	8.070	2,866,652
2023-02-21	8.190	8.230	8.000	8.080	8.080	5,577,900
2023-02-20	8.040	8.290	7.880	8.190	8.190	9,641,722
2023-02-17	7.800	7.980	7.800	7.960	7.960	3,877,810
2023-02-16	8.090	8.160	7.780	7.860	7.860	5,923,350
2023-02-15	8.270	8.270	8.080	8.080	8.080	4,744,704
2023-02-14	8.300	8.350	8.190	8.230	8.230	3,655,850
2023-02-13	8.270	8.300	8.190	8.250	8.250	2,952,000
2023-02-10	8.200	8.360	8.160	8.210	8.210	4,968,400
2023-02-09	8.190	8.220	8.090	8.180	8.180	4,774,910
2023-02-08	8.290	8.310	8.180	8.180	8.180	3,142,320
2023-02-07	8.200	8.270	8.180	8.250	8.250	4,609,030
2023-02-06	8.280	8.310	8.170	8.230	8.230	3,522,610

← NewerPage 15 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.