Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.640	11.740	11.340	11.630	11.224	8,195,775
2022-08-04	11.520	11.820	11.330	11.630	11.224	9,945,962
2022-08-03	11.160	11.920	11.160	11.370	10.974	14,346,566
2022-08-02	11.700	11.720	11.090	11.180	10.790	14,519,859
2022-08-01	11.310	11.990	11.100	11.940	11.524	20,637,001
2022-07-29	11.000	11.570	10.710	11.480	11.080	17,602,328
2022-07-28	11.140	11.300	10.900	10.990	10.607	13,703,851
2022-07-27	11.000	11.420	10.900	11.210	10.819	16,476,447
2022-07-26	11.090	11.830	10.980	11.270	10.877	30,775,999
2022-07-25	11.000	11.330	10.900	11.100	10.713	9,650,387
2022-07-22	11.090	11.210	10.800	10.990	10.607	11,535,491
2022-07-21	11.030	11.370	10.890	11.230	10.838	18,357,313
2022-07-20	11.380	11.450	10.860	11.180	10.790	38,240,721
2022-07-19	9.850	10.740	9.760	10.740	10.366	16,883,712
2022-07-18	9.690	9.920	9.600	9.760	9.420	7,398,373
2022-07-15	10.140	10.160	9.670	9.680	9.342	10,975,976
2022-07-14	9.990	10.220	9.810	10.190	9.835	11,282,898
2022-07-13	9.600	10.090	9.530	9.980	9.632	12,195,403
2022-07-12	9.880	9.980	9.530	9.600	9.265	8,709,800
2022-07-11	9.770	10.000	9.630	9.850	9.507	6,185,797
2022-07-08	9.890	10.010	9.770	9.770	9.429	5,448,420
2022-07-07	9.980	10.110	9.760	9.880	9.536	6,934,592
2022-07-06	9.760	10.100	9.600	9.930	9.584	9,118,261
2022-07-05	10.010	10.080	9.700	9.780	9.439	8,636,902
2022-07-04	10.160	10.200	9.960	10.010	9.661	6,087,038
2022-07-01	9.920	10.260	9.880	10.130	9.777	10,995,534
2022-06-30	9.740	10.040	9.660	9.920	9.574	12,322,674
2022-06-29	9.680	10.120	9.450	9.800	9.458	11,856,416
2022-06-28	9.450	9.770	9.350	9.680	9.342	9,206,963
2022-06-27	9.540	9.810	9.450	9.500	9.169	12,453,438
2022-06-24	9.120	9.640	9.020	9.570	9.236	16,171,509
2022-06-23	9.000	9.150	8.800	9.130	8.812	9,537,626
2022-06-22	9.100	9.150	8.920	8.980	8.667	6,618,118
2022-06-21	9.200	9.300	9.010	9.100	8.783	9,146,600
2022-06-20	9.130	9.280	9.060	9.200	8.879	9,061,531
2022-06-17	8.980	9.550	8.870	9.200	8.879	16,936,681
2022-06-16	9.110	9.160	8.880	9.090	8.773	13,231,001
2022-06-15	9.330	9.400	9.060	9.070	8.754	12,494,081
2022-06-14	9.420	9.500	9.100	9.330	9.005	10,279,613
2022-06-13	9.760	9.850	9.350	9.570	9.236	13,219,100
2022-06-10	9.450	10.300	9.420	9.910	9.564	21,334,976
2022-06-09	9.780	10.180	9.400	9.560	9.227	28,043,233
2022-06-08	9.040	9.920	8.980	9.920	9.574	23,969,805
2022-06-07	8.700	9.020	8.570	9.020	8.706	11,419,282
2022-06-06	8.830	8.920	8.680	8.740	8.435	8,601,562
2022-06-02	8.360	8.920	8.210	8.860	8.551	12,189,591
2022-06-01	8.310	8.510	8.260	8.350	8.059	4,206,000
2022-05-31	8.380	8.400	8.140	8.310	8.020	5,562,201
2022-05-30	8.540	8.600	8.250	8.390	8.097	5,578,971
2022-05-27	8.690	8.800	8.440	8.530	8.233	3,751,400
2022-05-26	8.780	8.790	8.470	8.650	8.348	4,048,385
2022-05-25	8.580	8.850	8.520	8.720	8.416	4,107,100
2022-05-24	9.180	9.220	8.610	8.610	8.310	5,971,600
2022-05-23	8.950	9.180	8.890	9.170	8.850	6,541,300
2022-05-20	8.970	9.250	8.840	8.910	8.599	5,026,662
2022-05-19	8.920	8.930	8.800	8.900	8.590	3,212,344
2022-05-18	8.820	9.010	8.770	8.920	8.609	4,623,501
2022-05-17	8.830	8.930	8.750	8.800	8.493	4,571,194
2022-05-16	8.910	8.930	8.710	8.830	8.522	4,685,100
2022-05-13	8.800	8.930	8.620	8.730	8.426	4,409,985

← NewerPage 18 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.