Qingdao Vland Biotech INC. (603739.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:01AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 12.86 | 12.98 | 12.75 | 12.87 | 12.87 | 1,265,256 |
| 25 Jun 2024 | 12.78 | 13.05 | 12.72 | 12.91 | 12.91 | 7,216,700 |
| 24 Jun 2024 | 13.43 | 13.43 | 12.75 | 12.77 | 12.77 | 12,180,960 |
| 21 Jun 2024 | 13.34 | 13.76 | 13.22 | 13.44 | 13.44 | 10,934,900 |
| 20 Jun 2024 | 14.00 | 14.45 | 13.44 | 13.44 | 13.44 | 18,809,656 |
| 19 Jun 2024 | 13.80 | 14.18 | 13.68 | 14.04 | 14.04 | 12,323,156 |
| 18 Jun 2024 | 13.79 | 13.92 | 13.64 | 13.81 | 13.81 | 8,754,996 |
| 17 Jun 2024 | 13.85 | 13.90 | 13.63 | 13.70 | 13.70 | 8,776,100 |
| 14 Jun 2024 | 13.78 | 14.02 | 13.58 | 13.95 | 13.95 | 10,650,920 |
| 13 Jun 2024 | 14.36 | 14.36 | 13.80 | 13.90 | 13.90 | 16,714,080 |
| 12 Jun 2024 | 13.79 | 14.46 | 13.75 | 14.42 | 14.42 | 19,709,560 |
| 11 Jun 2024 | 13.54 | 13.88 | 13.42 | 13.79 | 13.79 | 10,374,420 |
| 07 Jun 2024 | 13.55 | 13.75 | 13.28 | 13.63 | 13.63 | 11,624,840 |
| 06 Jun 2024 | 13.91 | 14.00 | 13.27 | 13.40 | 13.40 | 12,575,200 |
| 05 Jun 2024 | 14.22 | 14.40 | 13.88 | 13.89 | 13.89 | 11,979,200 |
| 04 Jun 2024 | 14.28 | 14.40 | 14.10 | 14.32 | 14.32 | 10,965,260 |
| 03 Jun 2024 | 14.48 | 14.53 | 14.12 | 14.30 | 14.30 | 10,708,400 |
| 31 May 2024 | 14.80 | 14.85 | 14.32 | 14.42 | 14.42 | 12,156,240 |
| 30 May 2024 | 15.02 | 15.10 | 14.50 | 14.57 | 14.57 | 15,606,612 |
| 30 May 2024 | 0.1 Dividend | |||||
| 29 May 2024 | 15.08 | 15.42 | 15.04 | 15.24 | 15.14 | 12,378,780 |
| 28 May 2024 | 15.52 | 15.76 | 15.13 | 15.27 | 15.17 | 15,437,640 |
| 27 May 2024 | 15.60 | 15.70 | 14.88 | 15.52 | 15.42 | 25,391,853 |
| 24 May 2024 | 16.60 | 16.83 | 16.14 | 16.19 | 16.08 | 26,720,718 |
| 23 May 2024 | 16.53 | 17.10 | 16.00 | 16.02 | 15.91 | 27,733,977 |
| 22 May 2024 | 18.13 | 18.98 | 17.00 | 17.17 | 17.06 | 36,058,381 |
| 21 May 2024 | 17.90 | 18.54 | 17.51 | 18.32 | 18.20 | 29,629,316 |
| 20 May 2024 | 17.30 | 19.11 | 17.20 | 18.42 | 18.30 | 44,932,536 |
| 17 May 2024 | 17.40 | 17.88 | 16.70 | 17.37 | 17.26 | 36,001,198 |
| 16 May 2024 | 16.78 | 18.36 | 16.61 | 18.05 | 17.93 | 47,774,333 |
| 15 May 2024 | 16.67 | 17.33 | 16.07 | 17.14 | 17.03 | 39,009,319 |
| 14 May 2024 | 18.61 | 19.06 | 17.46 | 17.46 | 17.35 | 45,204,706 |
| 13 May 2024 | 19.67 | 21.50 | 18.77 | 19.40 | 19.27 | 58,372,927 |
| 10 May 2024 | 21.39 | 22.35 | 20.37 | 20.40 | 20.27 | 69,294,875 |
| 09 May 2024 | 20.11 | 20.32 | 19.19 | 20.32 | 20.19 | 35,444,322 |
| 08 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.35 | 16,761,077 |
| 07 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.68 | 4,436,740 |
| 06 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.16 | 1,569,100 |
| 30 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.78 | 2,581,340 |
| 29 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.53 | 2,895,340 |
| 26 Apr 2024 | 10.43 | 11.46 | 10.01 | 11.46 | 11.38 | 8,056,540 |
| 25 Apr 2024 | 10.15 | 10.52 | 10.14 | 10.42 | 10.35 | 2,380,140 |
| 24 Apr 2024 | 10.16 | 10.21 | 10.05 | 10.17 | 10.10 | 2,219,400 |
| 23 Apr 2024 | 9.82 | 10.18 | 9.80 | 10.13 | 10.06 | 2,614,360 |
| 22 Apr 2024 | 9.71 | 9.95 | 9.50 | 9.82 | 9.76 | 2,500,280 |
| 19 Apr 2024 | 9.81 | 9.92 | 9.63 | 9.70 | 9.64 | 2,312,040 |
| 18 Apr 2024 | 9.63 | 10.02 | 9.53 | 9.82 | 9.76 | 3,281,240 |
| 17 Apr 2024 | 9.11 | 9.72 | 9.11 | 9.71 | 9.65 | 4,152,780 |
| 16 Apr 2024 | 9.89 | 9.89 | 9.03 | 9.05 | 8.99 | 5,634,940 |
| 15 Apr 2024 | 10.51 | 10.55 | 9.69 | 9.89 | 9.83 | 5,768,520 |
| 12 Apr 2024 | 10.59 | 10.73 | 10.50 | 10.51 | 10.44 | 2,544,540 |
| 11 Apr 2024 | 10.67 | 10.85 | 10.51 | 10.54 | 10.47 | 3,566,880 |
| 10 Apr 2024 | 11.10 | 11.12 | 10.60 | 10.68 | 10.61 | 3,816,260 |
| 09 Apr 2024 | 10.68 | 11.10 | 10.65 | 11.06 | 10.99 | 4,608,940 |
| 08 Apr 2024 | 11.26 | 11.26 | 10.72 | 10.73 | 10.66 | 6,065,169 |
| 03 Apr 2024 | 10.97 | 11.39 | 10.97 | 11.26 | 11.19 | 6,605,039 |
| 02 Apr 2024 | 11.19 | 11.30 | 10.97 | 11.05 | 10.98 | 6,025,714 |
| 01 Apr 2024 | 10.99 | 11.65 | 10.94 | 11.25 | 11.18 | 11,075,151 |
| 29 Mar 2024 | 11.04 | 12.27 | 10.88 | 11.46 | 11.38 | 12,805,940 |
| 28 Mar 2024 | 11.21 | 11.30 | 10.48 | 11.16 | 11.09 | 12,389,312 |
| 27 Mar 2024 | 11.74 | 11.87 | 11.19 | 11.64 | 11.56 | 14,815,201 |
| 26 Mar 2024 | 11.00 | 12.27 | 10.92 | 12.01 | 11.93 | 17,716,570 |
| 25 Mar 2024 | 10.84 | 11.60 | 10.76 | 11.29 | 11.22 | 7,186,180 |
| 22 Mar 2024 | 11.16 | 11.32 | 10.79 | 10.90 | 10.83 | 3,184,200 |
| 21 Mar 2024 | 11.16 | 11.21 | 10.90 | 11.10 | 11.03 | 3,331,720 |
| 20 Mar 2024 | 11.02 | 11.14 | 10.85 | 11.07 | 11.00 | 3,507,000 |
| 19 Mar 2024 | 10.82 | 11.16 | 10.79 | 11.03 | 10.96 | 4,961,940 |
| 18 Mar 2024 | 10.58 | 10.77 | 10.54 | 10.76 | 10.69 | 3,344,120 |
| 15 Mar 2024 | 10.59 | 10.66 | 10.40 | 10.56 | 10.49 | 4,135,660 |
| 14 Mar 2024 | 10.52 | 10.86 | 10.44 | 10.61 | 10.54 | 4,912,880 |
| 13 Mar 2024 | 10.50 | 10.56 | 10.28 | 10.44 | 10.37 | 3,130,000 |
| 12 Mar 2024 | 10.32 | 10.51 | 10.23 | 10.44 | 10.37 | 4,003,510 |
| 11 Mar 2024 | 10.00 | 10.35 | 9.98 | 10.33 | 10.26 | 3,601,900 |
| 08 Mar 2024 | 9.96 | 10.11 | 9.90 | 10.03 | 9.96 | 2,323,040 |
| 07 Mar 2024 | 10.00 | 10.18 | 9.92 | 9.98 | 9.91 | 2,819,540 |
| 06 Mar 2024 | 9.90 | 10.05 | 9.75 | 10.00 | 9.93 | 2,618,280 |
| 05 Mar 2024 | 10.10 | 10.20 | 9.91 | 9.93 | 9.86 | 3,285,680 |
| 04 Mar 2024 | 10.20 | 10.37 | 10.03 | 10.16 | 10.09 | 3,748,080 |
| 01 Mar 2024 | 10.15 | 10.35 | 10.01 | 10.20 | 10.13 | 3,563,080 |
| 29 Feb 2024 | 9.83 | 10.14 | 9.75 | 10.13 | 10.06 | 4,973,880 |
| 28 Feb 2024 | 10.79 | 11.29 | 9.79 | 9.82 | 9.76 | 8,700,212 |
| 27 Feb 2024 | 10.35 | 10.75 | 10.21 | 10.71 | 10.64 | 3,879,400 |
| 26 Feb 2024 | 10.26 | 10.66 | 10.01 | 10.35 | 10.28 | 5,035,180 |
| 23 Feb 2024 | 9.87 | 10.26 | 9.80 | 10.26 | 10.19 | 4,614,230 |
| 22 Feb 2024 | 9.71 | 9.90 | 9.53 | 9.86 | 9.80 | 3,491,310 |
| 21 Feb 2024 | 9.37 | 9.91 | 9.35 | 9.66 | 9.60 | 3,636,660 |
| 20 Feb 2024 | 9.25 | 9.56 | 9.18 | 9.50 | 9.44 | 4,411,759 |
| 19 Feb 2024 | 9.00 | 9.61 | 9.00 | 9.36 | 9.30 | 7,116,719 |
| 08 Feb 2024 | 8.03 | 8.99 | 7.70 | 8.99 | 8.93 | 9,373,880 |
| 07 Feb 2024 | 9.11 | 9.11 | 8.17 | 8.17 | 8.12 | 8,031,700 |
| 06 Feb 2024 | 9.02 | 9.35 | 8.43 | 9.08 | 9.02 | 6,307,160 |
| 05 Feb 2024 | 9.97 | 10.23 | 9.12 | 9.13 | 9.07 | 5,449,560 |
| 02 Feb 2024 | 10.64 | 10.89 | 9.80 | 10.13 | 10.06 | 4,137,080 |
| 01 Feb 2024 | 10.87 | 10.95 | 10.44 | 10.63 | 10.56 | 3,351,020 |
| 31 Jan 2024 | 11.40 | 11.49 | 10.84 | 10.87 | 10.80 | 3,333,762 |
| 30 Jan 2024 | 11.76 | 11.94 | 11.45 | 11.48 | 11.40 | 3,064,600 |
| 29 Jan 2024 | 12.20 | 12.23 | 11.74 | 11.81 | 11.73 | 3,381,040 |
| 26 Jan 2024 | 12.04 | 12.35 | 11.99 | 12.14 | 12.06 | 4,115,580 |
| 25 Jan 2024 | 11.60 | 12.10 | 11.56 | 12.06 | 11.98 | 5,383,700 |
| 24 Jan 2024 | 11.40 | 11.57 | 11.07 | 11.56 | 11.48 | 3,476,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.