Wanbangde Pharmaceutical Holding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.800	5.960	5.760	5.850	5.736	3,179,200
2024-01-25	5.580	5.800	5.520	5.800	5.687	3,396,100
2024-01-24	5.470	5.550	5.300	5.540	5.432	3,970,000
2024-01-23	5.470	5.470	5.290	5.410	5.304	4,696,300
2024-01-22	5.810	5.810	5.400	5.470	5.363	4,384,200
2024-01-19	5.930	5.970	5.820	5.820	5.706	2,404,642
2024-01-18	5.990	6.000	5.750	5.910	5.795	4,150,900
2024-01-17	6.200	6.200	6.010	6.020	5.903	2,363,800
2024-01-16	6.240	6.260	6.100	6.180	6.059	2,729,700
2024-01-15	6.230	6.310	6.170	6.260	6.138	2,425,900
2024-01-12	6.260	6.340	6.220	6.220	6.099	2,685,400
2024-01-11	6.290	6.340	6.210	6.260	6.138	3,187,000
2024-01-10	6.340	6.390	6.190	6.280	6.158	2,876,100
2024-01-09	6.240	6.360	6.190	6.260	6.138	2,710,600
2024-01-08	6.390	6.420	6.220	6.240	6.118	3,135,700
2024-01-05	6.530	6.550	6.370	6.410	6.285	2,974,521
2024-01-04	6.520	6.560	6.460	6.530	6.403	2,414,300
2024-01-03	6.480	6.650	6.460	6.530	6.403	3,812,000
2024-01-02	6.440	6.520	6.380	6.490	6.363	3,394,400
2023-12-29	6.350	6.430	6.330	6.400	6.275	3,101,300
2023-12-28	6.200	6.370	6.150	6.350	6.226	3,468,300
2023-12-27	6.220	6.260	6.160	6.210	6.089	2,452,000
2023-12-26	6.290	6.310	6.200	6.220	6.099	3,149,000
2023-12-25	6.270	6.340	6.230	6.260	6.138	2,601,800
2023-12-22	6.390	6.390	6.220	6.230	6.108	5,021,375
2023-12-21	6.380	6.410	6.250	6.360	6.236	5,120,575
2023-12-20	6.520	6.580	6.380	6.380	6.256	3,740,228
2023-12-19	6.600	6.610	6.460	6.510	6.383	5,123,200
2023-12-18	6.700	6.750	6.580	6.590	6.461	5,927,228
2023-12-15	6.990	7.030	6.730	6.730	6.599	12,935,869
2023-12-14	6.960	7.420	6.910	6.990	6.854	24,171,887
2023-12-13	6.630	6.860	6.610	6.760	6.628	5,058,079
2023-12-12	6.610	6.660	6.570	6.630	6.501	2,823,279
2023-12-11	6.590	6.630	6.500	6.620	6.491	4,294,979
2023-12-08	6.680	6.720	6.600	6.600	6.471	3,639,700
2023-12-07	6.720	6.760	6.670	6.680	6.550	3,256,700
2023-12-06	6.710	6.810	6.680	6.720	6.589	3,463,800
2023-12-05	6.820	6.870	6.740	6.760	6.628	3,854,100
2023-12-04	6.900	6.970	6.800	6.840	6.707	4,260,500
2023-12-01	6.840	6.930	6.800	6.880	6.746	4,746,780
2023-11-30	6.770	6.870	6.740	6.850	6.716	4,669,518
2023-11-29	6.930	6.930	6.800	6.830	6.697	4,627,700
2023-11-28	6.920	6.950	6.730	6.910	6.775	7,103,035
2023-11-27	7.100	7.150	6.890	6.910	6.775	14,216,265
2023-11-24	7.020	7.200	7.000	7.200	7.060	15,246,364
2023-11-23	6.840	7.050	6.820	7.010	6.873	7,320,900
2023-11-22	6.910	6.950	6.850	6.860	6.726	3,655,167
2023-11-21	6.860	7.020	6.840	6.920	6.785	7,371,140
2023-11-20	6.690	6.940	6.690	6.870	6.736	8,191,516
2023-11-17	6.540	6.700	6.500	6.680	6.550	5,203,738
2023-11-16	6.630	6.640	6.540	6.540	6.412	2,853,878
2023-11-15	6.600	6.650	6.550	6.630	6.501	4,389,000
2023-11-14	6.590	6.670	6.550	6.580	6.452	4,457,500
2023-11-13	6.710	6.720	6.530	6.610	6.481	5,425,907
2023-11-10	6.620	6.740	6.560	6.670	6.540	5,520,200
2023-11-09	6.830	7.070	6.650	6.670	6.540	10,565,300
2023-11-08	6.590	6.820	6.580	6.800	6.667	8,379,500
2023-11-07	6.600	6.660	6.560	6.590	6.461	4,232,130
2023-11-06	6.450	6.650	6.430	6.610	6.481	5,135,200
2023-11-03	6.400	6.480	6.360	6.450	6.324	4,666,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.