Qingdao Victall Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.410	8.410	8.240	8.280	8.280	3,597,628
2023-02-02	8.370	8.470	8.340	8.360	8.360	3,783,340
2023-02-01	8.330	8.420	8.250	8.420	8.420	4,465,018
2023-01-31	8.400	8.440	8.250	8.320	8.320	4,757,465
2023-01-30	8.300	8.440	8.210	8.320	8.320	6,367,480
2023-01-20	8.130	8.260	8.130	8.210	8.210	3,346,280
2023-01-19	8.150	8.270	8.040	8.120	8.120	4,962,720
2023-01-18	8.020	8.120	7.950	8.100	8.100	3,098,100
2023-01-17	8.120	8.180	8.000	8.020	8.020	4,544,010
2023-01-16	8.060	8.320	8.050	8.170	8.170	6,217,550
2023-01-13	8.090	8.110	8.000	8.060	8.060	3,573,780
2023-01-12	7.980	8.130	7.970	8.080	8.080	4,601,002
2023-01-11	8.140	8.180	8.000	8.020	8.020	6,561,442
2023-01-10	8.080	8.220	7.910	8.140	8.140	8,894,055
2023-01-09	8.130	8.470	7.970	7.970	7.970	11,658,272
2023-01-06	8.080	8.160	7.990	8.040	8.040	5,523,092
2023-01-05	8.050	8.090	7.870	8.060	8.060	9,183,069
2023-01-04	8.220	8.230	8.100	8.190	8.190	5,869,200
2023-01-03	7.960	8.250	7.960	8.220	8.220	7,705,500
2022-12-30	7.960	8.120	7.860	7.970	7.970	7,468,551
2022-12-29	7.990	8.070	7.930	7.950	7.950	4,723,130
2022-12-28	7.930	8.070	7.870	7.970	7.970	6,457,595
2022-12-27	8.180	8.240	7.930	8.000	8.000	9,009,290
2022-12-26	8.400	8.430	8.120	8.240	8.240	9,627,930
2022-12-23	8.250	8.430	8.100	8.410	8.410	9,507,102
2022-12-22	8.320	8.440	8.140	8.190	8.190	8,231,169
2022-12-21	8.480	8.490	8.230	8.300	8.300	9,082,430
2022-12-20	8.830	9.000	8.350	8.420	8.420	14,201,810
2022-12-19	8.770	9.600	8.750	8.800	8.800	17,077,625
2022-12-16	8.620	8.850	8.620	8.730	8.730	6,699,461
2022-12-15	8.690	8.840	8.690	8.760	8.760	8,341,414
2022-12-14	9.060	9.150	8.660	8.770	8.770	15,642,454
2022-12-13	9.470	9.470	9.120	9.160	9.160	9,573,000
2022-12-12	9.450	9.560	9.310	9.440	9.440	9,336,562
2022-12-09	9.060	9.580	9.030	9.430	9.430	15,766,394
2022-12-08	9.400	9.570	9.020	9.100	9.100	15,355,149
2022-12-07	9.200	9.580	9.180	9.460	9.460	12,807,711
2022-12-06	9.200	9.640	9.010	9.300	9.300	14,409,699
2022-12-05	10.210	10.340	9.230	9.550	9.550	32,056,326
2022-12-02	10.010	10.500	9.900	10.250	10.250	19,383,226
2022-12-01	10.150	10.290	9.800	10.010	10.010	15,622,130
2022-11-30	9.910	10.320	9.800	10.210	10.210	17,520,020
2022-11-29	9.500	10.140	9.410	10.090	10.090	23,048,396
2022-11-28	9.250	9.740	9.180	9.620	9.620	13,725,455
2022-11-25	9.330	9.590	9.310	9.500	9.500	10,863,430
2022-11-24	9.450	9.870	9.200	9.500	9.500	17,389,248
2022-11-23	9.250	9.480	9.240	9.400	9.400	18,013,362
2022-11-22	9.450	9.690	9.180	9.240	9.240	24,910,344
2022-11-21	10.160	10.180	9.600	9.640	9.640	38,409,914
2022-11-18	11.330	11.430	10.670	10.670	10.670	47,710,053
2022-11-17	10.790	11.860	10.630	11.860	11.860	49,350,967
2022-11-16	9.650	10.780	9.650	10.780	10.780	67,323,456
2022-11-15	10.300	10.700	9.510	9.800	9.800	66,082,868
2022-11-14	12.390	12.390	10.130	10.250	10.250	89,103,974
2022-11-11	11.260	11.260	10.000	11.260	11.260	49,476,872
2022-11-10	9.900	10.240	9.780	10.240	10.240	21,420,255
2022-11-09	9.310	9.310	8.990	9.310	9.310	34,679,295
2022-11-08	7.730	8.460	7.730	8.460	8.460	38,883,452
2022-11-07	7.310	7.840	7.250	7.690	7.690	26,845,296
2022-11-04	6.920	7.390	6.780	7.130	7.130	13,392,173

← NewerPage 16 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.