Qingdao Victall Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.500	6.750	6.490	6.740	6.740	3,285,262
2022-11-02	6.500	6.560	6.460	6.550	6.550	2,127,980
2022-11-01	6.410	6.530	6.400	6.480	6.480	2,353,290
2022-10-31	6.300	6.490	6.300	6.440	6.440	2,515,580
2022-10-28	6.530	6.620	6.280	6.390	6.390	5,031,859
2022-10-27	6.530	6.850	6.510	6.530	6.530	6,690,633
2022-10-26	6.500	6.550	6.450	6.500	6.500	3,504,393
2022-10-25	6.370	6.510	6.310	6.510	6.510	7,894,400
2022-10-24	6.420	6.480	6.310	6.340	6.340	3,531,400
2022-10-21	6.390	6.450	6.250	6.430	6.430	1,658,881
2022-10-20	6.290	6.410	6.200	6.360	6.360	1,547,020
2022-10-19	6.370	6.420	6.350	6.350	6.350	1,793,880
2022-10-18	6.320	6.490	6.320	6.380	6.380	2,623,580
2022-10-17	6.240	6.350	6.190	6.330	6.330	2,551,785
2022-10-14	6.180	6.280	6.180	6.210	6.210	1,672,880
2022-10-13	6.160	6.190	6.060	6.180	6.180	1,588,222
2022-10-12	5.890	6.150	5.800	6.140	6.140	2,347,522
2022-10-11	5.770	5.940	5.750	5.900	5.900	1,297,526
2022-10-10	5.820	5.870	5.760	5.810	5.810	1,425,900
2022-09-30	5.880	5.910	5.770	5.800	5.800	1,743,875
2022-09-29	5.990	6.150	5.850	5.870	5.870	2,255,510
2022-09-28	6.060	6.100	5.960	6.000	6.000	1,762,206
2022-09-27	5.910	6.080	5.890	6.060	6.060	2,572,050
2022-09-26	6.040	6.150	5.850	5.850	5.850	2,926,780
2022-09-23	6.060	6.160	5.930	6.080	6.080	3,027,531
2022-09-22	5.890	6.320	5.870	6.100	6.100	4,934,111
2022-09-21	5.890	5.950	5.780	5.930	5.930	1,774,018
2022-09-20	5.840	5.930	5.760	5.890	5.890	2,511,419
2022-09-19	5.920	5.920	5.690	5.760	5.760	3,076,740
2022-09-16	6.240	6.320	5.860	5.870	5.870	7,128,116
2022-09-15	6.740	6.750	6.260	6.300	6.300	9,623,161
2022-09-14	6.790	6.790	6.660	6.720	6.720	7,266,577
2022-09-13	6.850	6.980	6.740	6.950	6.950	16,310,706
2022-09-09	6.630	7.290	6.630	7.020	7.020	20,409,604
2022-09-08	6.620	6.680	6.580	6.630	6.630	1,184,710
2022-09-07	6.670	6.670	6.580	6.620	6.620	961,140
2022-09-06	6.620	6.680	6.580	6.680	6.680	1,842,960
2022-09-05	6.590	6.680	6.550	6.680	6.680	2,048,010
2022-09-02	6.350	6.620	6.350	6.600	6.600	2,915,150
2022-09-01	6.450	6.450	6.320	6.320	6.320	1,424,910
2022-08-31	6.600	6.640	6.360	6.400	6.400	2,479,690
2022-08-30	6.560	6.630	6.500	6.600	6.600	1,281,770
2022-08-29	6.420	6.540	6.330	6.540	6.540	1,400,730
2022-08-26	6.540	6.610	6.400	6.400	6.400	1,605,640
2022-08-25	6.520	6.600	6.430	6.550	6.550	2,505,010
2022-08-24	6.710	6.730	6.490	6.500	6.500	2,222,110
2022-08-23	6.710	6.710	6.640	6.700	6.700	868,760
2022-08-22	6.770	6.770	6.660	6.710	6.710	1,234,320
2022-08-19	6.830	6.890	6.730	6.730	6.730	1,297,810
2022-08-18	6.880	6.880	6.740	6.820	6.820	1,344,700
2022-08-17	6.860	6.880	6.800	6.860	6.860	1,143,340
2022-08-16	6.790	6.880	6.730	6.870	6.870	1,447,030
2022-08-15	6.740	6.780	6.690	6.780	6.780	1,260,590
2022-08-12	6.800	6.860	6.740	6.750	6.750	1,086,060
2022-08-11	6.850	6.920	6.800	6.820	6.820	1,325,440
2022-08-10	6.800	6.870	6.700	6.850	6.850	2,224,590
2022-08-09	6.720	6.810	6.720	6.750	6.750	1,009,760
2022-08-08	6.620	6.770	6.580	6.760	6.760	1,693,020
2022-08-05	6.530	6.660	6.510	6.640	6.640	2,095,040
2022-08-04	6.550	6.570	6.430	6.520	6.520	1,712,360

← NewerPage 17 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.