Wanbangde Pharmaceutical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.080 | 4.130 | 4.070 | 4.100 | 4.100 | 2,871,501 |
| 2024-07-29 | 4.090 | 4.110 | 4.030 | 4.070 | 4.070 | 2,356,900 |
| 2024-07-26 | 4.080 | 4.140 | 4.070 | 4.090 | 4.090 | 3,337,800 |
| 2024-07-25 | 4.080 | 4.130 | 4.010 | 4.080 | 4.080 | 2,884,800 |
| 2024-07-24 | 4.140 | 4.180 | 4.060 | 4.070 | 4.070 | 4,320,100 |
| 2024-07-23 | 4.240 | 4.280 | 4.160 | 4.170 | 4.170 | 3,387,100 |
| 2024-07-22 | 4.180 | 4.270 | 4.130 | 4.250 | 4.250 | 4,166,300 |
| 2024-07-19 | 4.180 | 4.190 | 4.100 | 4.170 | 4.170 | 3,382,300 |
| 2024-07-18 | 4.180 | 4.190 | 4.030 | 4.150 | 4.150 | 8,588,546 |
| 2024-07-17 | 4.130 | 4.430 | 4.080 | 4.250 | 4.250 | 6,131,592 |
| 2024-07-16 | 4.180 | 4.210 | 4.130 | 4.140 | 4.140 | 2,516,900 |
| 2024-07-15 | 4.290 | 4.290 | 4.170 | 4.200 | 4.200 | 2,917,800 |
| 2024-07-12 | 4.240 | 4.360 | 4.220 | 4.290 | 4.290 | 5,400,500 |
| 2024-07-11 | 4.090 | 4.250 | 4.050 | 4.200 | 4.200 | 4,442,501 |
| 2024-07-10 | 4.050 | 4.150 | 4.050 | 4.100 | 4.020 | 3,389,400 |
| 2024-07-09 | 4.180 | 4.220 | 4.030 | 4.130 | 4.049 | 4,733,900 |
| 2024-07-08 | 4.330 | 4.330 | 4.150 | 4.170 | 4.089 | 3,513,400 |
| 2024-07-05 | 4.160 | 4.330 | 4.100 | 4.320 | 4.236 | 4,320,000 |
| 2024-07-04 | 4.310 | 4.350 | 4.140 | 4.160 | 4.079 | 4,358,700 |
| 2024-07-03 | 4.380 | 4.450 | 4.320 | 4.330 | 4.246 | 2,975,657 |
| 2024-07-02 | 4.260 | 4.390 | 4.250 | 4.350 | 4.265 | 3,237,200 |
| 2024-07-01 | 4.240 | 4.280 | 4.160 | 4.280 | 4.197 | 3,555,000 |
| 2024-06-28 | 4.320 | 4.320 | 4.190 | 4.210 | 4.128 | 3,131,700 |
| 2024-06-27 | 4.360 | 4.380 | 4.230 | 4.240 | 4.157 | 2,949,700 |
| 2024-06-26 | 4.180 | 4.350 | 4.140 | 4.340 | 4.255 | 3,077,800 |
| 2024-06-25 | 4.200 | 4.240 | 4.160 | 4.180 | 4.098 | 3,702,000 |
| 2024-06-24 | 4.360 | 4.400 | 4.130 | 4.160 | 4.079 | 6,265,700 |
| 2024-06-21 | 4.390 | 4.460 | 4.310 | 4.390 | 4.304 | 3,376,700 |
| 2024-06-20 | 4.440 | 4.530 | 4.390 | 4.390 | 4.304 | 3,047,500 |
| 2024-06-19 | 4.480 | 4.530 | 4.410 | 4.470 | 4.383 | 3,178,201 |
| 2024-06-18 | 4.400 | 4.500 | 4.370 | 4.480 | 4.393 | 3,863,700 |
| 2024-06-17 | 4.420 | 4.480 | 4.370 | 4.400 | 4.314 | 4,184,931 |
| 2024-06-14 | 4.510 | 4.530 | 4.400 | 4.440 | 4.353 | 5,156,200 |
| 2024-06-13 | 4.550 | 4.620 | 4.480 | 4.500 | 4.412 | 3,802,800 |
| 2024-06-12 | 4.510 | 4.620 | 4.460 | 4.590 | 4.500 | 3,823,513 |
| 2024-06-11 | 4.440 | 4.530 | 4.350 | 4.490 | 4.402 | 4,585,700 |
| 2024-06-07 | 4.300 | 4.480 | 4.300 | 4.460 | 4.373 | 6,784,100 |
| 2024-06-06 | 4.520 | 4.560 | 4.210 | 4.260 | 4.177 | 7,607,100 |
| 2024-06-05 | 4.630 | 4.640 | 4.530 | 4.530 | 4.442 | 4,435,800 |
| 2024-06-04 | 4.660 | 4.690 | 4.570 | 4.640 | 4.550 | 4,210,300 |
| 2024-06-03 | 4.870 | 4.880 | 4.660 | 4.700 | 4.608 | 5,156,700 |
| 2024-05-31 | 4.870 | 4.900 | 4.820 | 4.870 | 4.775 | 2,771,900 |
| 2024-05-30 | 4.910 | 4.930 | 4.820 | 4.850 | 4.755 | 3,232,200 |
| 2024-05-29 | 5.030 | 5.030 | 4.830 | 4.890 | 4.795 | 3,131,000 |
| 2024-05-28 | 5.020 | 5.030 | 4.890 | 4.890 | 4.795 | 3,639,500 |
| 2024-05-27 | 4.910 | 4.990 | 4.880 | 4.940 | 4.844 | 3,034,700 |
| 2024-05-24 | 4.970 | 5.010 | 4.910 | 4.930 | 4.834 | 3,325,800 |
| 2024-05-23 | 5.020 | 5.040 | 4.900 | 4.910 | 4.814 | 4,056,000 |
| 2024-05-22 | 5.020 | 5.100 | 5.010 | 5.030 | 4.932 | 4,075,200 |
| 2024-05-21 | 5.050 | 5.090 | 5.010 | 5.040 | 4.942 | 4,257,980 |
| 2024-05-20 | 5.140 | 5.170 | 5.050 | 5.080 | 4.981 | 3,936,880 |
| 2024-05-17 | 5.150 | 5.170 | 5.050 | 5.110 | 5.010 | 4,276,700 |
| 2024-05-16 | 5.110 | 5.220 | 5.110 | 5.140 | 5.040 | 4,170,200 |
| 2024-05-15 | 5.150 | 5.200 | 5.100 | 5.110 | 5.010 | 3,543,300 |
| 2024-05-14 | 5.100 | 5.210 | 5.080 | 5.170 | 5.069 | 4,593,201 |
| 2024-05-13 | 5.150 | 5.230 | 5.100 | 5.100 | 5.001 | 6,071,160 |
| 2024-05-10 | 5.330 | 5.360 | 5.160 | 5.180 | 5.079 | 6,068,959 |
| 2024-05-09 | 5.260 | 5.350 | 5.160 | 5.310 | 5.206 | 6,904,111 |
| 2024-05-08 | 5.160 | 5.270 | 5.120 | 5.250 | 5.148 | 9,090,739 |
| 2024-05-07 | 5.130 | 5.150 | 5.040 | 5.140 | 5.040 | 6,678,639 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.0800 CNY |
| 2023-06-05 | 0.1200 CNY |
| 2021-05-31 | 0.2000 CNY |
| 2020-07-22 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.