Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.570	6.640	6.420	6.420	6.295	4,705,900
2023-11-01	6.460	6.580	6.410	6.550	6.422	5,209,000
2023-10-31	6.390	6.540	6.360	6.440	6.314	7,011,900
2023-10-30	6.110	6.400	6.060	6.380	6.256	12,810,700
2023-10-27	6.410	6.440	5.870	6.180	6.059	22,326,300
2023-10-26	6.460	6.520	6.390	6.520	6.393	3,707,700
2023-10-25	6.500	6.540	6.450	6.500	6.373	4,128,400
2023-10-24	6.340	6.500	6.290	6.430	6.305	4,985,100
2023-10-23	6.600	6.600	6.290	6.310	6.187	6,514,700
2023-10-20	6.650	6.700	6.560	6.600	6.471	4,933,600
2023-10-19	6.900	6.900	6.600	6.640	6.510	7,870,200
2023-10-18	7.110	7.140	6.860	6.930	6.795	6,566,535
2023-10-17	7.200	7.250	7.070	7.160	7.020	6,055,801
2023-10-16	7.330	7.380	7.130	7.170	7.030	9,151,792
2023-10-13	7.120	7.340	7.080	7.320	7.177	12,697,357
2023-10-12	6.910	7.190	6.910	7.190	7.050	13,309,887
2023-10-11	6.780	7.000	6.750	6.910	6.775	7,387,600
2023-10-10	7.000	7.000	6.770	6.790	6.658	8,710,000
2023-10-09	7.000	7.030	6.880	7.000	6.863	5,912,700
2023-09-28	7.100	7.120	6.980	7.000	6.863	8,049,195
2023-09-27	6.900	7.150	6.900	7.100	6.962	10,774,435
2023-09-26	7.000	7.030	6.880	6.900	6.765	7,611,192
2023-09-25	6.860	7.080	6.850	7.040	6.903	11,301,147
2023-09-22	7.050	7.070	6.810	6.960	6.824	13,867,108
2023-09-21	7.190	7.230	6.980	7.080	6.942	12,867,900
2023-09-20	7.150	7.290	7.070	7.180	7.040	14,142,391
2023-09-19	7.050	7.430	7.040	7.290	7.148	27,580,085
2023-09-18	7.120	7.270	7.020	7.170	7.030	25,234,555
2023-09-15	6.900	7.650	6.770	7.320	7.177	36,754,103
2023-09-14	6.690	7.340	6.620	6.950	6.814	24,441,964
2023-09-13	6.770	6.800	6.580	6.670	6.540	4,359,300
2023-09-12	6.650	6.780	6.640	6.770	6.638	5,863,000
2023-09-11	6.500	6.690	6.450	6.650	6.520	5,693,800
2023-09-08	6.510	6.540	6.420	6.450	6.324	3,450,100
2023-09-07	6.610	6.620	6.490	6.510	6.383	2,984,900
2023-09-06	6.650	6.680	6.610	6.630	6.501	3,225,900
2023-09-05	6.640	6.710	6.590	6.680	6.550	5,418,900
2023-09-04	6.520	6.630	6.400	6.630	6.501	6,399,051
2023-09-01	6.580	6.580	6.490	6.510	6.383	2,964,170
2023-08-31	6.540	6.610	6.410	6.580	6.452	5,488,559
2023-08-30	6.710	6.710	6.540	6.560	6.432	5,268,400
2023-08-29	6.610	6.690	6.580	6.670	6.540	5,207,969
2023-08-28	6.810	6.840	6.620	6.640	6.510	5,587,400
2023-08-25	6.530	6.590	6.430	6.470	6.344	3,024,558
2023-08-24	6.660	6.660	6.460	6.520	6.393	3,503,400
2023-08-23	6.660	6.730	6.600	6.600	6.471	2,711,500
2023-08-22	6.780	6.830	6.600	6.720	6.589	4,649,401
2023-08-21	6.770	6.870	6.730	6.800	6.667	3,889,300
2023-08-18	7.020	7.030	6.770	6.770	6.638	5,971,345
2023-08-17	7.040	7.110	6.960	7.020	6.883	5,404,100
2023-08-16	7.100	7.220	7.050	7.060	6.922	5,200,471
2023-08-15	7.150	7.200	7.020	7.140	7.001	6,246,300
2023-08-14	7.250	7.270	7.020	7.120	6.981	7,829,900
2023-08-11	7.230	7.350	7.160	7.250	7.109	6,898,600
2023-08-10	7.260	7.300	7.190	7.220	7.079	3,346,400
2023-08-09	7.190	7.290	7.120	7.260	7.118	5,871,802
2023-08-08	7.160	7.220	7.030	7.190	7.050	6,887,404
2023-08-07	7.180	7.250	7.110	7.160	7.020	4,649,905
2023-08-04	7.260	7.300	7.180	7.180	7.040	2,883,200
2023-08-03	7.150	7.310	7.130	7.250	7.109	2,893,880

← NewerPage 13 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.