Wanbangde Pharmaceutical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.010 | 5.140 | 5.010 | 5.140 | 5.040 | 7,885,998 |
| 2024-04-30 | 4.880 | 4.980 | 4.850 | 4.950 | 4.853 | 7,299,100 |
| 2024-04-29 | 4.680 | 4.880 | 4.680 | 4.870 | 4.775 | 6,246,600 |
| 2024-04-26 | 4.610 | 4.750 | 4.600 | 4.700 | 4.608 | 9,856,810 |
| 2024-04-25 | 4.500 | 4.620 | 4.460 | 4.610 | 4.520 | 5,238,908 |
| 2024-04-24 | 4.390 | 4.520 | 4.330 | 4.520 | 4.432 | 4,751,561 |
| 2024-04-23 | 4.250 | 4.410 | 4.240 | 4.360 | 4.275 | 4,096,200 |
| 2024-04-22 | 4.260 | 4.330 | 4.130 | 4.230 | 4.148 | 3,506,200 |
| 2024-04-19 | 4.250 | 4.340 | 4.200 | 4.250 | 4.167 | 3,989,800 |
| 2024-04-18 | 4.430 | 4.440 | 4.290 | 4.290 | 4.206 | 5,038,200 |
| 2024-04-17 | 4.130 | 4.450 | 4.120 | 4.430 | 4.344 | 5,733,555 |
| 2024-04-16 | 4.440 | 4.450 | 4.070 | 4.090 | 4.010 | 7,718,800 |
| 2024-04-15 | 4.710 | 4.770 | 4.360 | 4.440 | 4.353 | 7,070,812 |
| 2024-04-12 | 4.860 | 4.870 | 4.690 | 4.710 | 4.618 | 3,969,000 |
| 2024-04-11 | 4.820 | 4.930 | 4.800 | 4.830 | 4.736 | 2,831,500 |
| 2024-04-10 | 5.000 | 5.010 | 4.820 | 4.880 | 4.785 | 4,543,700 |
| 2024-04-09 | 4.790 | 5.010 | 4.770 | 5.010 | 4.912 | 4,782,202 |
| 2024-04-08 | 5.030 | 5.040 | 4.800 | 4.810 | 4.716 | 5,372,101 |
| 2024-04-03 | 5.040 | 5.090 | 4.950 | 5.050 | 4.952 | 4,247,900 |
| 2024-04-02 | 5.160 | 5.160 | 5.020 | 5.070 | 4.971 | 4,303,900 |
| 2024-04-01 | 4.990 | 5.050 | 4.960 | 5.050 | 4.952 | 5,148,500 |
| 2024-03-29 | 4.960 | 4.970 | 4.900 | 4.960 | 4.863 | 1,458,600 |
| 2024-03-28 | 4.820 | 5.020 | 4.820 | 4.930 | 4.834 | 4,394,200 |
| 2024-03-27 | 4.920 | 5.050 | 4.880 | 4.880 | 4.785 | 5,715,617 |
| 2024-03-26 | 4.940 | 4.990 | 4.840 | 4.920 | 4.824 | 4,725,400 |
| 2024-03-25 | 5.030 | 5.090 | 4.930 | 4.930 | 4.834 | 4,134,700 |
| 2024-03-22 | 5.220 | 5.220 | 5.020 | 5.070 | 4.971 | 5,126,050 |
| 2024-03-21 | 5.210 | 5.350 | 5.120 | 5.190 | 5.089 | 4,301,950 |
| 2024-03-20 | 5.100 | 5.220 | 5.080 | 5.190 | 5.089 | 4,587,550 |
| 2024-03-19 | 5.140 | 5.180 | 5.090 | 5.120 | 5.020 | 4,782,500 |
| 2024-03-18 | 5.040 | 5.140 | 5.010 | 5.140 | 5.040 | 4,655,307 |
| 2024-03-15 | 4.980 | 5.040 | 4.930 | 5.030 | 4.932 | 4,650,680 |
| 2024-03-14 | 5.000 | 5.110 | 4.920 | 4.980 | 4.883 | 5,826,800 |
| 2024-03-13 | 5.000 | 5.020 | 4.880 | 4.960 | 4.863 | 5,057,200 |
| 2024-03-12 | 4.840 | 5.010 | 4.840 | 5.010 | 4.912 | 7,397,000 |
| 2024-03-11 | 4.700 | 4.820 | 4.680 | 4.820 | 4.726 | 4,097,500 |
| 2024-03-08 | 4.730 | 4.830 | 4.680 | 4.720 | 4.628 | 4,752,200 |
| 2024-03-07 | 4.970 | 5.010 | 4.710 | 4.730 | 4.638 | 8,924,900 |
| 2024-03-06 | 4.710 | 5.090 | 4.640 | 4.950 | 4.853 | 12,860,000 |
| 2024-03-05 | 4.870 | 4.890 | 4.690 | 4.710 | 4.618 | 4,786,597 |
| 2024-03-04 | 4.920 | 4.980 | 4.800 | 4.870 | 4.775 | 5,890,000 |
| 2024-03-01 | 4.830 | 4.900 | 4.790 | 4.880 | 4.785 | 5,974,600 |
| 2024-02-29 | 4.660 | 4.830 | 4.600 | 4.830 | 4.736 | 6,549,878 |
| 2024-02-28 | 5.050 | 5.190 | 4.650 | 4.660 | 4.569 | 9,995,578 |
| 2024-02-27 | 4.980 | 5.060 | 4.830 | 5.040 | 4.942 | 5,693,817 |
| 2024-02-26 | 4.840 | 5.130 | 4.810 | 4.980 | 4.883 | 7,693,100 |
| 2024-02-23 | 4.720 | 4.850 | 4.650 | 4.830 | 4.736 | 6,140,300 |
| 2024-02-22 | 4.590 | 4.690 | 4.550 | 4.680 | 4.589 | 5,084,000 |
| 2024-02-21 | 4.390 | 4.740 | 4.390 | 4.590 | 4.500 | 7,271,397 |
| 2024-02-20 | 4.380 | 4.520 | 4.250 | 4.460 | 4.373 | 7,025,720 |
| 2024-02-19 | 4.190 | 4.450 | 4.160 | 4.390 | 4.304 | 8,479,582 |
| 2024-02-08 | 3.930 | 4.290 | 3.700 | 4.240 | 4.157 | 15,770,072 |
| 2024-02-07 | 4.050 | 4.120 | 3.700 | 3.930 | 3.853 | 16,919,234 |
| 2024-02-06 | 4.050 | 4.250 | 3.800 | 4.100 | 4.020 | 10,980,596 |
| 2024-02-05 | 4.690 | 4.690 | 4.220 | 4.220 | 4.138 | 7,788,600 |
| 2024-02-02 | 5.030 | 5.140 | 4.530 | 4.690 | 4.599 | 8,605,300 |
| 2024-02-01 | 5.150 | 5.180 | 4.980 | 5.030 | 4.932 | 4,011,858 |
| 2024-01-31 | 5.520 | 5.520 | 5.150 | 5.160 | 5.059 | 4,187,900 |
| 2024-01-30 | 5.640 | 5.730 | 5.500 | 5.500 | 5.393 | 2,683,301 |
| 2024-01-29 | 5.880 | 5.880 | 5.670 | 5.680 | 5.569 | 2,362,900 |
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.