Qingdao Victall Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.010 | 6.290 | 6.010 | 6.200 | 6.200 | 2,804,070 |
| 2022-05-10 | 5.950 | 6.120 | 5.900 | 6.090 | 6.090 | 1,535,940 |
| 2022-05-09 | 5.900 | 6.020 | 5.740 | 5.990 | 5.990 | 1,304,200 |
| 2022-05-06 | 5.780 | 5.900 | 5.730 | 5.860 | 5.860 | 1,247,270 |
| 2022-05-05 | 5.740 | 5.910 | 5.690 | 5.910 | 5.910 | 2,059,092 |
| 2022-04-29 | 5.560 | 5.770 | 5.530 | 5.750 | 5.750 | 1,744,835 |
| 2022-04-28 | 5.700 | 5.700 | 5.490 | 5.550 | 5.550 | 1,736,880 |
| 2022-04-27 | 5.590 | 5.740 | 5.490 | 5.690 | 5.690 | 1,995,548 |
| 2022-04-26 | 5.880 | 5.930 | 5.650 | 5.650 | 5.650 | 1,987,072 |
| 2022-04-25 | 6.240 | 6.240 | 5.730 | 5.740 | 5.740 | 2,766,980 |
| 2022-04-22 | 6.340 | 6.390 | 6.220 | 6.280 | 6.280 | 1,672,890 |
| 2022-04-21 | 6.710 | 6.720 | 6.350 | 6.370 | 6.370 | 2,274,470 |
| 2022-04-20 | 6.700 | 6.790 | 6.660 | 6.710 | 6.710 | 1,225,500 |
| 2022-04-19 | 6.680 | 6.740 | 6.650 | 6.700 | 6.700 | 799,156 |
| 2022-04-18 | 6.670 | 6.800 | 6.540 | 6.690 | 6.690 | 1,281,080 |
| 2022-04-15 | 6.910 | 6.910 | 6.680 | 6.680 | 6.680 | 2,059,890 |
| 2022-04-14 | 6.940 | 7.010 | 6.890 | 6.910 | 6.910 | 1,224,620 |
| 2022-04-13 | 7.020 | 7.040 | 6.920 | 6.930 | 6.930 | 1,337,990 |
| 2022-04-12 | 6.870 | 7.070 | 6.810 | 7.060 | 7.060 | 1,703,830 |
| 2022-04-11 | 7.130 | 7.200 | 6.890 | 6.910 | 6.910 | 2,111,550 |
| 2022-04-08 | 7.100 | 7.160 | 6.970 | 7.130 | 7.130 | 1,723,490 |
| 2022-04-07 | 7.230 | 7.270 | 7.100 | 7.100 | 7.100 | 1,976,501 |
| 2022-04-06 | 7.070 | 7.270 | 7.070 | 7.250 | 7.250 | 2,322,620 |
| 2022-04-01 | 7.200 | 7.220 | 7.060 | 7.130 | 7.130 | 2,502,509 |
| 2022-03-31 | 7.150 | 7.290 | 7.090 | 7.220 | 7.220 | 3,076,309 |
| 2022-03-30 | 7.130 | 7.210 | 7.070 | 7.140 | 7.140 | 2,989,330 |
| 2022-03-29 | 7.330 | 7.400 | 7.070 | 7.100 | 7.100 | 4,233,440 |
| 2022-03-28 | 7.540 | 7.540 | 7.310 | 7.370 | 7.370 | 4,909,936 |
| 2022-03-25 | 7.610 | 7.780 | 7.540 | 7.560 | 7.560 | 5,931,401 |
| 2022-03-24 | 7.700 | 8.040 | 7.660 | 7.700 | 7.700 | 11,566,057 |
| 2022-03-23 | 8.130 | 8.190 | 7.690 | 7.850 | 7.850 | 20,370,822 |
| 2022-03-22 | 7.480 | 8.130 | 7.410 | 8.130 | 8.130 | 22,772,736 |
| 2022-03-21 | 7.420 | 7.450 | 7.330 | 7.390 | 7.390 | 1,069,840 |
| 2022-03-18 | 7.290 | 7.390 | 7.120 | 7.350 | 7.350 | 1,550,069 |
| 2022-03-17 | 7.080 | 7.310 | 7.080 | 7.180 | 7.180 | 1,321,810 |
| 2022-03-16 | 7.080 | 7.280 | 6.750 | 7.050 | 7.050 | 1,691,034 |
| 2022-03-15 | 7.260 | 7.300 | 6.970 | 6.970 | 6.970 | 1,550,111 |
| 2022-03-14 | 7.380 | 7.500 | 7.320 | 7.330 | 7.330 | 815,850 |
| 2022-03-11 | 7.350 | 7.430 | 7.190 | 7.420 | 7.420 | 1,402,746 |
| 2022-03-10 | 7.490 | 7.490 | 7.360 | 7.360 | 7.360 | 1,153,390 |
| 2022-03-09 | 7.610 | 7.700 | 7.060 | 7.290 | 7.290 | 1,952,360 |
| 2022-03-08 | 7.800 | 7.880 | 7.600 | 7.620 | 7.620 | 1,286,680 |
| 2022-03-07 | 7.910 | 7.960 | 7.770 | 7.810 | 7.810 | 929,970 |
| 2022-03-04 | 8.000 | 8.080 | 7.920 | 7.940 | 7.940 | 1,364,440 |
| 2022-03-03 | 7.940 | 8.110 | 7.900 | 8.010 | 8.010 | 2,789,985 |
| 2022-03-02 | 7.850 | 7.910 | 7.820 | 7.900 | 7.900 | 813,050 |
| 2022-03-01 | 7.770 | 7.950 | 7.720 | 7.880 | 7.880 | 1,372,686 |
| 2022-02-28 | 7.870 | 7.880 | 7.630 | 7.770 | 7.770 | 981,126 |
| 2022-02-25 | 7.710 | 7.820 | 7.710 | 7.770 | 7.770 | 922,240 |
| 2022-02-24 | 7.960 | 7.970 | 7.640 | 7.700 | 7.700 | 2,032,141 |
| 2022-02-23 | 7.770 | 7.970 | 7.760 | 7.930 | 7.930 | 1,866,610 |
| 2022-02-22 | 7.800 | 7.850 | 7.720 | 7.780 | 7.780 | 1,038,110 |
| 2022-02-21 | 7.690 | 7.840 | 7.660 | 7.840 | 7.840 | 1,072,880 |
| 2022-02-18 | 7.710 | 7.790 | 7.640 | 7.760 | 7.760 | 635,200 |
| 2022-02-17 | 7.790 | 7.790 | 7.700 | 7.710 | 7.710 | 922,520 |
| 2022-02-16 | 7.660 | 7.820 | 7.660 | 7.770 | 7.770 | 799,780 |
| 2022-02-15 | 7.690 | 7.740 | 7.610 | 7.630 | 7.630 | 669,530 |
| 2022-02-14 | 7.710 | 7.780 | 7.660 | 7.690 | 7.690 | 623,900 |
| 2022-02-11 | 7.800 | 7.810 | 7.720 | 7.730 | 7.730 | 1,076,220 |
| 2022-02-10 | 7.800 | 7.840 | 7.760 | 7.800 | 7.800 | 745,000 |
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.