Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.100	10.710	10.100	10.360	9.999	27,798,087
2022-11-04	9.900	10.480	9.670	10.050	9.700	23,948,657
2022-11-03	9.780	10.290	9.770	9.820	9.478	31,931,512
2022-11-02	9.820	11.070	9.640	10.300	9.941	46,224,186
2022-11-01	9.740	10.140	9.700	10.060	9.709	17,024,632
2022-10-31	9.620	10.080	9.510	9.710	9.371	13,290,083
2022-10-28	10.650	10.650	9.590	9.600	9.265	27,354,419
2022-10-27	9.890	10.770	9.890	10.650	10.279	37,225,802
2022-10-26	9.090	9.790	9.000	9.790	9.449	9,137,090
2022-10-25	9.290	9.290	8.830	8.900	8.590	4,856,900
2022-10-24	9.680	9.790	9.070	9.230	8.908	6,792,457
2022-10-21	9.300	9.580	9.240	9.560	9.227	5,204,706
2022-10-20	9.210	9.530	9.200	9.350	9.024	5,261,345
2022-10-19	9.300	9.580	9.100	9.370	9.043	6,720,200
2022-10-18	9.150	9.600	9.050	9.370	9.043	6,940,028
2022-10-17	9.090	9.280	9.070	9.160	8.841	4,381,442
2022-10-14	8.700	9.150	8.690	9.060	8.744	6,513,884
2022-10-13	8.310	8.680	8.270	8.600	8.300	4,468,595
2022-10-12	8.310	8.410	8.040	8.360	8.069	4,443,795
2022-10-11	8.500	8.640	8.080	8.340	8.049	4,635,233
2022-10-10	8.630	8.940	8.420	8.540	8.242	6,200,680
2022-09-30	8.300	8.960	8.300	8.670	8.368	6,956,372
2022-09-29	8.430	9.100	8.380	8.480	8.184	6,698,207
2022-09-28	8.580	8.730	8.310	8.330	8.040	2,830,710
2022-09-27	8.370	8.600	8.280	8.600	8.300	3,335,700
2022-09-26	8.540	8.540	8.250	8.290	8.001	2,683,988
2022-09-23	8.720	8.730	8.440	8.530	8.233	2,473,300
2022-09-22	8.800	8.930	8.640	8.660	8.358	2,525,200
2022-09-21	8.940	8.940	8.750	8.840	8.532	2,665,897
2022-09-20	8.670	9.020	8.640	8.940	8.628	5,154,580
2022-09-19	8.720	8.780	8.410	8.550	8.252	5,175,895
2022-09-16	8.960	9.080	8.690	8.720	8.416	3,143,600
2022-09-15	9.270	9.330	8.910	9.030	8.715	4,204,448
2022-09-14	9.360	9.370	9.150	9.210	8.889	3,076,900
2022-09-13	9.550	9.630	9.420	9.440	9.111	3,568,917
2022-09-09	9.360	9.570	9.320	9.480	9.149	2,908,401
2022-09-08	9.380	9.450	9.280	9.360	9.034	2,956,824
2022-09-07	9.580	9.690	9.360	9.380	9.053	4,256,295
2022-09-06	9.500	9.700	9.400	9.600	9.265	3,433,700
2022-09-05	9.550	9.600	9.370	9.470	9.140	2,708,500
2022-09-02	9.630	9.690	9.350	9.500	9.169	3,243,200
2022-09-01	9.580	9.710	9.500	9.530	9.198	2,298,200
2022-08-31	9.910	9.920	9.530	9.580	9.246	4,012,772
2022-08-30	10.020	10.150	9.800	9.910	9.564	2,927,300
2022-08-29	9.800	10.110	9.650	10.010	9.661	4,024,100
2022-08-26	9.960	10.040	9.800	9.870	9.526	3,994,098
2022-08-25	10.230	10.230	9.780	9.950	9.603	4,951,900
2022-08-24	10.380	10.500	10.060	10.060	9.709	4,522,300
2022-08-23	10.550	10.560	10.350	10.450	10.086	3,274,100
2022-08-22	10.310	10.590	10.170	10.550	10.182	4,284,006
2022-08-19	10.570	10.830	10.350	10.380	10.018	6,793,783
2022-08-18	10.850	10.850	10.530	10.570	10.201	6,880,473
2022-08-17	11.050	11.130	10.700	10.850	10.472	7,232,000
2022-08-16	11.310	11.550	10.970	11.020	10.636	8,862,652
2022-08-15	11.410	11.990	11.340	11.440	11.041	8,080,603
2022-08-12	11.330	11.590	11.230	11.460	11.060	5,225,420
2022-08-11	11.400	11.500	11.230	11.330	10.935	4,756,798
2022-08-10	11.380	11.650	11.250	11.330	10.935	6,784,279
2022-08-09	11.770	11.790	11.350	11.390	10.993	8,612,779
2022-08-08	11.630	12.030	11.550	11.790	11.379	10,016,730

← NewerPage 17 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.