Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.800	7.910	7.780	7.800	7.528	3,861,100
2023-05-05	8.070	8.070	7.790	7.820	7.547	4,353,800
2023-05-04	7.860	8.060	7.850	8.050	7.769	4,934,811
2023-04-28	7.890	7.910	7.750	7.880	7.605	4,201,000
2023-04-27	7.660	7.940	7.580	7.870	7.596	6,053,700
2023-04-26	7.690	7.770	7.590	7.660	7.393	5,949,711
2023-04-25	8.050	8.060	7.650	7.790	7.518	5,809,897
2023-04-24	7.920	8.160	7.910	8.010	7.731	4,472,770
2023-04-21	8.060	8.150	7.920	7.920	7.644	3,978,100
2023-04-20	8.210	8.270	8.000	8.060	7.779	4,231,800
2023-04-19	8.390	8.390	8.210	8.210	7.924	3,815,500
2023-04-18	8.300	8.470	8.300	8.390	8.097	4,163,001
2023-04-17	8.510	8.520	8.400	8.470	8.175	5,241,300
2023-04-14	8.390	8.640	8.370	8.520	8.223	5,633,038
2023-04-13	8.330	8.420	8.220	8.380	8.088	3,710,938
2023-04-12	8.390	8.520	8.330	8.350	8.059	3,194,500
2023-04-11	8.470	8.510	8.290	8.370	8.078	4,457,500
2023-04-10	8.500	8.540	8.430	8.510	8.213	4,334,600
2023-04-07	8.350	8.480	8.300	8.480	8.184	4,834,500
2023-04-06	8.390	8.520	8.300	8.330	8.040	5,371,700
2023-04-04	8.370	8.450	7.530	8.430	8.136	3,909,110
2023-04-03	8.380	8.450	8.250	8.370	8.078	4,551,600
2023-03-31	8.230	8.440	8.210	8.430	8.136	4,755,500
2023-03-30	8.320	8.400	8.150	8.180	7.895	4,865,200
2023-03-29	8.440	8.500	8.330	8.360	8.069	2,695,300
2023-03-28	8.450	8.500	8.420	8.440	8.146	2,660,900
2023-03-27	8.500	8.560	8.420	8.450	8.155	3,124,187
2023-03-24	8.640	8.740	8.510	8.520	8.223	3,268,297
2023-03-23	8.710	8.730	8.590	8.600	8.300	3,451,391
2023-03-22	8.570	8.840	8.570	8.700	8.397	5,867,601
2023-03-21	8.510	8.570	8.480	8.570	8.271	3,245,000
2023-03-20	8.590	8.600	8.310	8.450	8.155	5,009,740
2023-03-17	8.780	8.780	8.480	8.520	8.223	7,269,383
2023-03-16	8.770	8.890	8.690	8.700	8.397	4,508,386
2023-03-15	8.640	8.860	8.610	8.760	8.455	4,491,800
2023-03-14	8.680	8.810	8.560	8.600	8.300	4,303,000
2023-03-13	8.630	8.750	8.580	8.730	8.426	4,492,105
2023-03-10	8.840	8.840	8.640	8.660	8.358	3,588,600
2023-03-09	8.770	8.850	8.760	8.840	8.532	3,692,400
2023-03-08	8.680	8.760	8.650	8.740	8.435	3,672,600
2023-03-07	8.880	8.950	8.730	8.770	8.464	5,496,100
2023-03-06	8.910	8.950	8.850	8.910	8.599	3,285,000
2023-03-03	8.870	8.940	8.830	8.880	8.570	4,049,000
2023-03-02	8.970	9.050	8.870	8.900	8.590	6,554,314
2023-03-01	9.150	9.340	8.920	9.040	8.725	9,307,953
2023-02-28	8.870	9.050	8.840	9.050	8.734	6,736,042
2023-02-27	8.920	8.980	8.800	8.810	8.503	4,720,039
2023-02-24	8.960	9.000	8.880	8.990	8.677	3,903,600
2023-02-23	9.120	9.120	8.920	8.960	8.648	5,657,380
2023-02-22	9.100	9.190	9.050	9.080	8.763	5,520,101
2023-02-21	9.130	9.230	9.090	9.150	8.831	5,022,220
2023-02-20	9.230	9.290	8.960	9.180	8.860	8,032,334
2023-02-17	9.080	9.280	9.060	9.200	8.879	7,102,798
2023-02-16	9.300	9.410	9.010	9.090	8.773	10,000,166
2023-02-15	9.380	9.420	9.260	9.280	8.956	6,103,700
2023-02-14	9.340	9.390	9.280	9.390	9.063	5,987,910
2023-02-13	9.310	9.380	9.260	9.330	9.005	4,914,163
2023-02-10	9.400	9.440	9.230	9.350	9.024	5,346,400
2023-02-09	9.480	9.510	9.340	9.410	9.082	6,703,800
2023-02-08	9.320	9.520	9.280	9.460	9.130	7,339,672

← NewerPage 15 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.