Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.220	7.270	7.150	7.160	7.020	2,651,494
2023-08-01	7.260	7.350	7.220	7.240	7.099	3,888,900
2023-07-31	7.210	7.300	7.180	7.260	7.118	3,226,100
2023-07-28	7.150	7.210	7.080	7.200	7.060	2,920,000
2023-07-27	7.190	7.210	7.100	7.160	7.020	2,368,600
2023-07-26	7.160	7.220	7.140	7.190	7.050	2,962,648
2023-07-25	7.090	7.170	7.060	7.160	7.020	3,771,914
2023-07-24	7.100	7.100	7.000	7.060	6.922	2,144,800
2023-07-21	7.000	7.110	6.950	7.080	6.942	3,171,237
2023-07-20	7.020	7.090	6.990	7.000	6.863	2,492,400
2023-07-19	6.990	7.060	6.970	7.060	6.922	2,486,900
2023-07-18	6.940	7.020	6.910	7.010	6.873	2,185,472
2023-07-17	6.970	6.980	6.880	6.940	6.805	2,371,400
2023-07-14	7.080	7.080	6.960	6.970	6.834	2,695,200
2023-07-13	7.000	7.090	7.000	7.060	6.922	2,590,600
2023-07-12	7.050	7.110	6.960	6.960	6.824	2,970,435
2023-07-11	7.070	7.070	7.000	7.050	6.912	2,529,200
2023-07-10	7.070	7.100	7.000	7.040	6.903	1,817,356
2023-07-07	7.030	7.050	6.970	7.000	6.863	1,930,605
2023-07-06	7.090	7.120	6.990	7.020	6.883	2,618,869
2023-07-05	7.110	7.190	7.080	7.080	6.942	1,520,800
2023-07-04	7.110	7.150	7.070	7.130	6.991	2,280,300
2023-07-03	7.140	7.150	7.000	7.110	6.971	2,937,801
2023-06-30	6.950	7.110	6.950	7.090	6.952	3,270,602
2023-06-29	6.920	7.000	6.900	6.950	6.814	2,156,306
2023-06-28	6.910	6.930	6.810	6.920	6.785	2,173,300
2023-06-27	6.660	6.950	6.660	6.910	6.775	3,854,148
2023-06-26	6.800	6.810	6.680	6.700	6.569	3,450,700
2023-06-21	6.850	6.920	6.800	6.810	6.677	2,660,900
2023-06-20	6.950	6.960	6.850	6.860	6.726	2,734,500
2023-06-19	7.090	7.090	6.930	6.940	6.805	4,832,999
2023-06-16	7.070	7.120	7.040	7.070	6.932	3,053,408
2023-06-15	7.060	7.100	7.000	7.070	6.932	3,648,400
2023-06-14	7.110	7.150	7.060	7.070	6.932	2,269,201
2023-06-13	7.190	7.220	7.090	7.100	6.962	3,588,100
2023-06-12	7.240	7.270	7.100	7.190	7.050	3,498,000
2023-06-09	7.220	7.280	7.180	7.240	7.099	2,200,400
2023-06-08	7.300	7.320	7.160	7.190	7.050	4,067,600
2023-06-07	7.320	7.370	7.260	7.310	7.167	2,552,200
2023-06-06	7.490	7.490	7.320	7.320	7.177	3,708,300
2023-06-05	7.600	7.610	7.450	7.500	7.354	3,246,600
2023-06-02	7.670	7.690	7.600	7.660	7.393	3,317,800
2023-06-01	7.730	7.750	7.650	7.650	7.383	3,605,600
2023-05-31	7.710	7.870	7.710	7.730	7.460	4,246,000
2023-05-30	7.710	7.820	7.650	7.740	7.470	3,205,574
2023-05-29	7.810	7.850	7.700	7.740	7.470	3,565,300
2023-05-26	7.650	7.840	7.570	7.790	7.518	3,525,219
2023-05-25	7.780	7.780	7.570	7.640	7.374	4,051,400
2023-05-24	7.870	7.870	7.770	7.780	7.509	3,794,800
2023-05-23	7.700	7.970	7.700	7.900	7.625	8,047,800
2023-05-22	7.590	7.760	7.580	7.700	7.432	4,755,178
2023-05-19	7.500	7.630	7.400	7.610	7.345	4,540,276
2023-05-18	7.570	7.620	7.510	7.530	7.267	2,752,800
2023-05-17	7.550	7.580	7.450	7.580	7.316	2,790,201
2023-05-16	7.560	7.590	7.480	7.550	7.287	2,922,432
2023-05-15	7.530	7.610	7.400	7.570	7.306	3,877,500
2023-05-12	7.640	7.700	7.510	7.550	7.287	5,894,423
2023-05-11	7.660	7.720	7.620	7.660	7.393	2,548,800
2023-05-10	7.650	7.700	7.590	7.650	7.383	3,053,400
2023-05-09	7.790	7.860	7.650	7.660	7.393	4,141,810

← NewerPage 14 of 21 · 1,220 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.