Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.500	8.810	8.500	8.790	8.484	5,919,700
2022-05-11	8.440	8.950	8.400	8.590	8.290	10,185,600
2022-05-10	8.150	8.410	8.080	8.400	8.107	4,848,120
2022-05-09	8.120	8.280	8.020	8.250	7.962	4,496,580
2022-05-06	7.900	8.300	7.800	8.150	7.866	6,013,863
2022-05-05	7.980	8.190	7.830	8.090	7.808	6,112,111
2022-04-29	7.800	8.130	7.760	8.060	7.779	7,567,300
2022-04-28	7.680	7.880	7.470	7.760	7.489	8,503,784
2022-04-27	7.280	7.620	7.100	7.620	7.354	6,669,262
2022-04-26	7.580	7.730	7.400	7.420	7.161	6,966,163
2022-04-25	8.260	8.260	7.530	7.590	7.325	7,924,083
2022-04-22	8.550	8.550	8.200	8.370	8.078	5,806,600
2022-04-21	9.040	9.040	8.510	8.550	8.252	7,694,800
2022-04-20	9.330	9.460	8.970	9.050	8.734	7,842,259
2022-04-19	9.500	9.560	9.200	9.350	9.024	7,686,238
2022-04-18	9.500	9.580	9.270	9.500	9.169	7,494,555
2022-04-15	10.240	10.240	9.520	9.570	9.236	15,874,286
2022-04-14	10.200	10.570	9.950	10.240	9.883	16,704,018
2022-04-13	11.750	11.750	10.610	10.610	10.240	20,798,898
2022-04-12	11.820	12.000	11.400	11.790	11.379	22,426,918
2022-04-11	11.500	12.690	11.390	12.080	11.659	29,860,836
2022-04-08	12.370	12.900	12.080	12.250	11.823	49,478,921
2022-04-07	11.430	11.980	11.320	11.980	11.562	12,263,022
2022-04-06	11.010	11.190	10.810	10.890	10.510	13,014,176
2022-04-01	10.900	10.920	10.570	10.620	10.250	14,805,221
2022-03-31	11.240	11.820	11.100	11.120	10.732	22,630,390
2022-03-30	11.380	11.380	11.000	11.290	10.896	15,520,478
2022-03-29	10.830	11.450	10.680	11.390	10.993	21,430,005
2022-03-28	11.250	11.390	10.750	10.980	10.597	15,806,717
2022-03-25	10.860	11.880	10.840	11.430	11.031	27,009,600
2022-03-24	10.800	11.080	10.560	11.000	10.616	18,366,878
2022-03-23	10.750	11.340	10.610	10.820	10.443	20,808,183
2022-03-22	11.100	11.440	10.530	10.820	10.443	28,780,131
2022-03-21	10.200	11.000	10.000	11.000	10.616	12,282,816
2022-03-18	10.010	10.090	9.790	10.000	9.651	9,995,809
2022-03-17	10.010	10.250	9.650	10.030	9.680	9,538,761
2022-03-16	9.860	10.030	9.490	9.950	9.603	5,671,179
2022-03-15	10.170	10.210	9.720	9.730	9.391	6,527,773
2022-03-14	10.740	10.850	10.250	10.280	9.922	6,269,500
2022-03-11	10.250	10.710	10.050	10.650	10.279	7,483,102
2022-03-10	10.220	10.390	10.140	10.300	9.941	6,096,779
2022-03-09	10.480	10.490	9.670	10.080	9.729	7,016,484
2022-03-08	10.900	10.990	10.310	10.390	10.028	6,018,910
2022-03-07	11.380	11.530	10.760	10.810	10.433	8,313,611
2022-03-04	11.680	11.920	11.300	11.380	10.983	6,082,100
2022-03-03	11.860	11.930	11.720	11.720	11.311	3,981,860
2022-03-02	11.540	11.990	11.520	11.810	11.398	4,966,769
2022-03-01	11.550	11.730	11.550	11.590	11.186	3,076,360
2022-02-28	11.490	11.680	11.170	11.670	11.263	5,279,734
2022-02-25	11.800	11.910	11.620	11.660	11.253	6,128,276
2022-02-24	11.700	12.300	11.630	11.790	11.379	9,905,526
2022-02-23	11.680	11.900	11.650	11.770	11.360	4,017,695
2022-02-22	11.860	11.890	11.600	11.690	11.282	4,743,820
2022-02-21	11.780	12.010	11.600	11.990	11.572	6,604,677
2022-02-18	11.780	12.000	11.570	11.780	11.369	6,127,540
2022-02-17	12.220	12.480	11.710	11.790	11.379	8,656,071
2022-02-16	11.710	11.790	11.530	11.740	11.331	3,541,456
2022-02-15	11.630	11.800	11.450	11.660	11.253	5,025,198
2022-02-14	11.490	12.120	11.250	11.630	11.224	5,546,866
2022-02-11	11.960	11.960	11.450	11.510	11.109	5,495,200

← NewerPage 19 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.