Qingdao Victall Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.770 | 7.830 | 7.750 | 7.800 | 7.800 | 803,990 |
| 2022-02-08 | 7.590 | 7.790 | 7.550 | 7.780 | 7.780 | 1,213,450 |
| 2022-02-07 | 7.630 | 7.690 | 7.560 | 7.600 | 7.600 | 1,218,480 |
| 2022-01-28 | 7.520 | 7.650 | 7.450 | 7.580 | 7.580 | 1,240,900 |
| 2022-01-27 | 7.700 | 7.790 | 7.420 | 7.450 | 7.450 | 2,012,620 |
| 2022-01-26 | 7.670 | 7.840 | 7.670 | 7.780 | 7.780 | 1,021,950 |
| 2022-01-25 | 8.040 | 8.050 | 7.650 | 7.660 | 7.660 | 2,714,210 |
| 2022-01-24 | 8.160 | 8.170 | 8.010 | 8.050 | 8.050 | 1,566,960 |
| 2022-01-21 | 8.140 | 8.210 | 8.140 | 8.160 | 8.160 | 1,274,430 |
| 2022-01-20 | 8.350 | 8.390 | 8.140 | 8.160 | 8.160 | 2,303,490 |
| 2022-01-19 | 8.310 | 8.390 | 8.300 | 8.360 | 8.360 | 1,099,730 |
| 2022-01-18 | 8.450 | 8.470 | 8.300 | 8.310 | 8.310 | 2,306,610 |
| 2022-01-17 | 8.300 | 8.490 | 8.280 | 8.470 | 8.470 | 2,335,987 |
| 2022-01-14 | 8.380 | 8.440 | 8.280 | 8.280 | 8.280 | 1,790,218 |
| 2022-01-13 | 8.470 | 8.480 | 8.390 | 8.400 | 8.400 | 1,598,310 |
| 2022-01-12 | 8.330 | 8.480 | 8.280 | 8.430 | 8.430 | 2,337,950 |
| 2022-01-11 | 8.380 | 8.410 | 8.300 | 8.310 | 8.310 | 1,481,590 |
| 2022-01-10 | 8.400 | 8.400 | 8.240 | 8.350 | 8.350 | 2,075,310 |
| 2022-01-07 | 8.470 | 8.500 | 8.430 | 8.430 | 8.430 | 2,272,531 |
| 2022-01-06 | 8.380 | 8.450 | 8.360 | 8.450 | 8.450 | 2,116,967 |
| 2022-01-05 | 8.410 | 8.470 | 8.320 | 8.360 | 8.360 | 1,863,783 |
| 2022-01-04 | 8.380 | 8.460 | 8.370 | 8.400 | 8.400 | 2,482,660 |
| 2021-12-31 | 8.250 | 8.370 | 8.240 | 8.370 | 8.370 | 1,604,320 |
| 2021-12-30 | 8.220 | 8.280 | 8.190 | 8.250 | 8.250 | 1,233,019 |
| 2021-12-29 | 8.190 | 8.260 | 8.170 | 8.210 | 8.210 | 1,392,790 |
| 2021-12-28 | 8.260 | 8.260 | 8.180 | 8.200 | 8.200 | 942,900 |
| 2021-12-27 | 8.170 | 8.240 | 8.130 | 8.220 | 8.220 | 1,173,150 |
| 2021-12-24 | 8.210 | 8.300 | 8.170 | 8.180 | 8.180 | 1,685,788 |
| 2021-12-23 | 8.350 | 8.350 | 8.220 | 8.230 | 8.230 | 2,523,942 |
| 2021-12-22 | 8.530 | 8.550 | 8.350 | 8.380 | 8.380 | 3,631,090 |
| 2021-12-21 | 8.290 | 8.610 | 8.250 | 8.550 | 8.550 | 4,439,294 |
| 2021-12-20 | 8.240 | 8.350 | 8.240 | 8.310 | 8.310 | 1,576,417 |
| 2021-12-17 | 8.320 | 8.400 | 8.260 | 8.270 | 8.270 | 1,248,005 |
| 2021-12-16 | 8.270 | 8.330 | 8.230 | 8.330 | 8.330 | 1,986,750 |
| 2021-12-15 | 8.190 | 8.340 | 8.170 | 8.260 | 8.260 | 2,864,365 |
| 2021-12-14 | 8.120 | 8.200 | 8.090 | 8.170 | 8.170 | 1,292,470 |
| 2021-12-13 | 8.180 | 8.180 | 8.130 | 8.130 | 8.130 | 960,480 |
| 2021-12-10 | 8.160 | 8.170 | 8.120 | 8.160 | 8.160 | 961,940 |
| 2021-12-09 | 8.180 | 8.200 | 8.160 | 8.160 | 8.160 | 1,145,370 |
| 2021-12-08 | 8.190 | 8.230 | 8.150 | 8.180 | 8.180 | 1,544,960 |
| 2021-12-07 | 8.110 | 8.260 | 8.100 | 8.180 | 8.180 | 1,820,819 |
| 2021-12-06 | 8.190 | 8.230 | 8.120 | 8.120 | 8.120 | 1,576,880 |
| 2021-12-03 | 8.170 | 8.210 | 8.120 | 8.170 | 8.170 | 1,413,010 |
| 2021-12-02 | 8.110 | 8.260 | 8.110 | 8.160 | 8.160 | 1,713,460 |
| 2021-12-01 | 8.110 | 8.140 | 8.060 | 8.100 | 8.100 | 1,142,940 |
| 2021-11-30 | 8.020 | 8.150 | 8.000 | 8.100 | 8.100 | 1,078,280 |
| 2021-11-29 | 7.980 | 8.020 | 7.910 | 8.000 | 8.000 | 610,110 |
| 2021-11-26 | 8.080 | 8.150 | 7.970 | 8.000 | 8.000 | 1,314,950 |
| 2021-11-25 | 8.150 | 8.240 | 8.080 | 8.090 | 8.090 | 1,248,280 |
| 2021-11-24 | 8.160 | 8.190 | 8.140 | 8.150 | 8.150 | 737,189 |
| 2021-11-23 | 8.120 | 8.180 | 8.120 | 8.160 | 8.160 | 605,920 |
| 2021-11-22 | 8.200 | 8.230 | 8.140 | 8.150 | 8.150 | 730,500 |
| 2021-11-19 | 8.060 | 8.160 | 8.060 | 8.150 | 8.150 | 810,810 |
| 2021-11-18 | 8.120 | 8.190 | 8.040 | 8.050 | 8.050 | 770,060 |
| 2021-11-17 | 8.150 | 8.210 | 8.130 | 8.170 | 8.170 | 653,842 |
| 2021-11-16 | 8.270 | 8.290 | 8.160 | 8.160 | 8.160 | 817,370 |
| 2021-11-15 | 8.140 | 8.270 | 8.120 | 8.220 | 8.220 | 907,132 |
| 2021-11-12 | 8.140 | 8.160 | 8.090 | 8.110 | 8.110 | 687,770 |
| 2021-11-11 | 8.080 | 8.160 | 8.080 | 8.130 | 8.130 | 823,160 |
| 2021-11-10 | 8.120 | 8.140 | 8.000 | 8.120 | 8.120 | 873,630 |
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.