Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.280	9.390	9.240	9.300	8.976	3,524,500
2023-02-06	9.380	9.400	9.280	9.280	8.956	3,879,420
2023-02-03	9.380	9.430	9.200	9.340	9.014	5,436,829
2023-02-02	9.350	9.420	9.300	9.350	9.024	4,191,477
2023-02-01	9.160	9.380	9.140	9.340	9.014	7,216,625
2023-01-31	9.290	9.290	9.080	9.150	8.831	5,235,516
2023-01-30	9.300	9.340	9.200	9.240	8.918	5,034,553
2023-01-20	9.160	9.250	9.150	9.220	8.899	4,412,318
2023-01-19	9.110	9.180	9.010	9.100	8.783	3,964,478
2023-01-18	9.130	9.160	9.060	9.080	8.763	3,366,856
2023-01-17	9.320	9.320	9.090	9.120	8.802	5,833,800
2023-01-16	9.100	9.370	9.080	9.330	9.005	7,712,700
2023-01-13	9.110	9.180	9.070	9.090	8.773	4,911,983
2023-01-12	9.220	9.330	9.100	9.110	8.792	4,838,817
2023-01-11	9.280	9.440	9.190	9.200	8.879	6,857,748
2023-01-10	9.160	9.320	9.080	9.280	8.956	7,565,256
2023-01-09	9.050	9.370	9.010	9.130	8.812	7,528,551
2023-01-06	9.160	9.210	9.050	9.060	8.744	6,451,700
2023-01-05	9.060	9.130	8.940	9.130	8.812	6,732,500
2023-01-04	9.090	9.110	8.960	9.050	8.734	5,995,700
2023-01-03	8.910	9.130	8.860	9.100	8.783	7,267,100
2022-12-30	8.960	9.010	8.800	8.820	8.512	7,616,280
2022-12-29	8.880	9.090	8.860	9.030	8.715	6,805,947
2022-12-28	8.990	9.090	8.880	8.980	8.667	6,845,499
2022-12-27	9.180	9.180	8.790	8.990	8.677	10,669,301
2022-12-26	9.400	9.400	9.100	9.180	8.860	7,235,217
2022-12-23	9.340	9.520	9.250	9.300	8.976	6,808,304
2022-12-22	9.660	9.730	9.290	9.360	9.034	10,961,260
2022-12-21	9.980	10.080	9.540	9.640	9.304	10,471,011
2022-12-20	10.200	10.250	9.710	9.840	9.497	11,215,147
2022-12-19	10.990	11.140	10.200	10.220	9.864	16,512,419
2022-12-16	10.850	11.050	10.770	10.960	10.578	15,485,900
2022-12-15	10.730	10.950	10.570	10.830	10.452	12,308,806
2022-12-14	11.250	11.280	10.730	10.790	10.414	24,291,093
2022-12-13	11.510	11.640	11.130	11.510	11.109	27,909,368
2022-12-12	11.550	11.750	11.300	11.470	11.070	38,008,064
2022-12-09	11.190	11.500	10.920	11.330	10.935	38,569,412
2022-12-08	10.500	11.700	10.280	11.200	10.809	41,647,291
2022-12-07	10.260	10.750	10.160	10.640	10.269	16,748,604
2022-12-06	10.600	10.840	10.320	10.390	10.028	18,356,586
2022-12-05	10.980	11.080	10.450	10.640	10.269	25,445,063
2022-12-02	11.000	11.300	10.550	10.920	10.539	32,557,465
2022-12-01	11.510	11.600	10.690	11.120	10.732	37,273,247
2022-11-30	11.300	11.780	10.810	11.240	10.848	48,253,842
2022-11-29	10.750	11.140	10.550	11.080	10.694	26,701,358
2022-11-28	10.520	11.230	10.520	10.890	10.510	25,576,626
2022-11-25	10.170	11.040	9.940	10.700	10.327	25,647,414
2022-11-24	10.040	10.390	10.020	10.320	9.960	12,856,117
2022-11-23	10.250	10.460	9.600	10.040	9.690	17,807,516
2022-11-22	10.860	11.060	10.090	10.250	9.893	22,427,167
2022-11-21	10.750	10.960	10.530	10.790	10.414	15,993,968
2022-11-18	10.850	11.090	10.740	10.850	10.472	22,149,966
2022-11-17	11.100	11.380	10.760	10.840	10.462	24,138,328
2022-11-16	10.550	11.200	10.350	11.000	10.616	27,460,453
2022-11-15	10.740	10.740	10.400	10.660	10.288	20,812,088
2022-11-14	10.300	10.850	10.080	10.740	10.366	26,853,997
2022-11-11	11.500	11.720	10.460	10.620	10.250	47,719,146
2022-11-10	10.750	11.350	10.660	11.190	10.800	33,094,616
2022-11-09	10.600	11.150	10.530	10.940	10.559	30,806,195
2022-11-08	10.230	11.340	10.080	10.800	10.423	37,217,390

← NewerPage 16 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.