Qingdao Victall Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.550	6.570	6.430	6.520	6.520	1,712,360
2022-08-03	6.430	6.630	6.430	6.460	6.460	1,853,306
2022-08-02	6.640	6.690	6.340	6.450	6.450	2,460,370
2022-08-01	6.670	6.710	6.600	6.700	6.700	1,327,700
2022-07-29	6.680	6.750	6.650	6.670	6.670	1,453,270
2022-07-28	6.730	6.790	6.680	6.710	6.710	1,839,703
2022-07-27	6.600	6.740	6.570	6.720	6.720	2,530,291
2022-07-26	6.520	6.640	6.410	6.620	6.620	2,409,880
2022-07-25	6.550	6.610	6.450	6.500	6.500	1,406,100
2022-07-22	6.540	6.630	6.450	6.560	6.560	1,712,780
2022-07-21	6.500	6.650	6.460	6.570	6.570	1,524,240
2022-07-20	6.470	6.560	6.460	6.560	6.560	1,871,941
2022-07-19	6.460	6.500	6.430	6.470	6.470	1,337,570
2022-07-18	6.170	6.460	6.170	6.450	6.450	3,455,940
2022-07-15	6.390	6.420	6.200	6.200	6.200	2,687,420
2022-07-14	6.430	6.450	6.340	6.380	6.380	1,693,961
2022-07-13	6.310	6.430	6.280	6.420	6.420	1,962,531
2022-07-12	6.470	6.520	6.320	6.320	6.320	2,791,540
2022-07-11	6.470	6.590	6.340	6.490	6.490	4,102,709
2022-07-08	6.350	6.670	6.350	6.450	6.450	7,494,440
2022-07-07	6.330	6.380	6.250	6.370	6.370	1,591,655
2022-07-06	6.350	6.350	6.210	6.280	6.280	1,170,770
2022-07-05	6.530	6.530	6.270	6.350	6.350	1,883,413
2022-07-04	6.410	6.500	6.340	6.490	6.490	1,633,220
2022-07-01	6.450	6.490	6.380	6.410	6.410	936,110
2022-06-30	6.490	6.540	6.400	6.420	6.420	1,784,380
2022-06-29	6.580	6.610	6.380	6.390	6.390	2,882,660
2022-06-28	6.460	6.670	6.370	6.620	6.620	2,812,760
2022-06-27	6.490	6.520	6.400	6.400	6.400	1,464,087
2022-06-24	6.390	6.510	6.340	6.450	6.450	1,581,262
2022-06-23	6.250	6.390	6.220	6.390	6.390	1,707,773
2022-06-22	6.390	6.400	6.230	6.290	6.290	1,752,860
2022-06-21	6.370	6.410	6.310	6.400	6.400	1,049,310
2022-06-20	6.340	6.440	6.330	6.370	6.370	887,982
2022-06-17	6.300	6.390	6.300	6.330	6.330	1,537,690
2022-06-16	6.230	6.400	6.230	6.370	6.370	1,326,390
2022-06-15	6.290	6.370	6.250	6.280	6.280	2,017,290
2022-06-14	6.270	6.290	6.120	6.280	6.280	1,314,560
2022-06-13	6.390	6.390	6.240	6.310	6.310	1,307,360
2022-06-10	6.200	6.390	6.160	6.340	6.340	1,677,424
2022-06-09	6.400	6.400	6.180	6.220	6.220	1,465,644
2022-06-08	6.370	6.460	6.170	6.340	6.340	1,632,734
2022-06-07	6.430	6.440	6.270	6.330	6.330	1,226,812
2022-06-06	6.410	6.480	6.390	6.420	6.420	1,340,996
2022-06-02	6.290	6.440	6.240	6.410	6.410	1,995,420
2022-06-01	6.280	6.340	6.200	6.340	6.340	1,774,000
2022-05-31	6.130	6.250	6.110	6.230	6.230	1,337,060
2022-05-30	6.150	6.170	6.060	6.160	6.160	1,666,090
2022-05-27	6.180	6.180	6.050	6.090	6.090	1,000,490
2022-05-26	6.120	6.150	6.010	6.150	6.150	1,128,650
2022-05-25	5.840	6.090	5.840	6.090	6.090	1,396,750
2022-05-24	6.260	6.260	5.900	5.900	5.900	1,765,590
2022-05-23	6.200	6.210	6.100	6.200	6.200	1,214,782
2022-05-20	6.170	6.190	6.110	6.120	6.120	980,740
2022-05-19	6.030	6.140	6.020	6.120	6.120	1,231,430
2022-05-18	6.070	6.150	6.030	6.090	6.090	1,181,520
2022-05-17	6.070	6.110	5.990	6.060	6.060	957,060
2022-05-16	6.180	6.180	6.030	6.080	6.080	1,158,160
2022-05-13	6.160	6.160	6.060	6.090	6.090	1,390,020
2022-05-12	6.230	6.290	6.050	6.120	6.120	2,600,384

← NewerPage 18 of 21 · 1,219 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.