Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.090	12.190	11.790	11.920	11.504	5,391,346
2022-02-09	11.880	12.160	11.670	12.090	11.668	6,835,476
2022-02-08	11.780	11.910	11.540	11.880	11.466	4,742,300
2022-02-07	11.900	12.200	11.650	11.730	11.321	5,045,351
2022-01-28	11.750	11.990	11.550	11.820	11.408	4,688,430
2022-01-27	12.120	12.220	11.560	11.640	11.234	6,362,334
2022-01-26	11.990	12.200	11.910	12.120	11.697	6,597,026
2022-01-25	12.540	12.660	11.880	11.910	11.495	8,345,208
2022-01-24	12.730	12.980	12.450	12.540	12.103	8,102,068
2022-01-21	12.890	13.250	12.580	12.930	12.479	11,564,338
2022-01-20	13.680	13.810	12.880	12.950	12.498	14,092,574
2022-01-19	13.610	13.900	13.400	13.590	13.116	14,190,744
2022-01-18	15.210	15.420	13.890	13.950	13.464	29,341,549
2022-01-17	16.060	17.350	15.180	15.430	14.892	45,920,237
2022-01-14	14.000	15.770	13.860	15.770	15.220	33,101,628
2022-01-13	13.850	14.800	13.630	14.340	13.840	24,691,817
2022-01-12	13.300	13.850	13.110	13.580	13.106	12,201,516
2022-01-11	13.480	14.200	13.220	13.600	13.126	15,586,020
2022-01-10	13.100	13.620	13.070	13.430	12.962	9,340,978
2022-01-07	13.470	13.650	13.020	13.090	12.634	10,326,104
2022-01-06	13.050	13.650	12.790	13.450	12.981	15,887,863
2022-01-05	14.300	14.400	13.120	13.250	12.788	20,879,302
2022-01-04	14.610	15.590	14.310	14.580	14.072	24,701,880
2021-12-31	14.700	15.150	14.010	14.790	14.274	28,087,447
2021-12-30	14.630	15.920	14.270	15.150	14.622	41,338,656
2021-12-29	13.510	14.520	13.510	14.520	14.014	25,494,768
2021-12-28	13.720	14.200	13.100	13.200	12.740	24,695,252
2021-12-27	13.390	15.300	12.600	14.550	14.043	37,508,097
2021-12-24	11.700	13.960	11.700	13.960	13.473	37,255,057
2021-12-23	13.210	13.750	12.660	12.690	12.248	34,544,229
2021-12-22	14.070	14.070	14.070	14.070	13.579	2,576,023
2021-12-21	12.790	12.790	12.690	12.790	12.344	9,706,116
2021-12-20	11.100	11.630	10.900	11.630	11.224	9,105,787
2021-12-17	10.460	10.630	10.380	10.570	10.201	1,512,649
2021-12-16	10.460	10.570	10.370	10.460	10.095	712,100
2021-12-15	10.640	10.640	10.370	10.430	10.066	1,235,328
2021-12-14	10.520	10.640	10.470	10.550	10.182	1,477,300
2021-12-13	10.750	10.850	10.520	10.600	10.230	1,596,661
2021-12-10	10.660	10.760	10.580	10.750	10.375	980,053
2021-12-09	10.700	10.700	10.560	10.650	10.279	957,700
2021-12-08	10.750	10.750	10.560	10.690	10.317	1,000,800
2021-12-07	10.810	10.830	10.590	10.660	10.288	1,215,900
2021-12-06	10.980	11.000	10.650	10.740	10.366	1,417,200
2021-12-03	10.910	11.030	10.600	10.800	10.423	2,090,000
2021-12-02	11.110	11.390	10.900	10.960	10.578	4,375,573
2021-12-01	10.750	10.930	10.740	10.900	10.520	1,898,696
2021-11-30	10.880	11.040	10.740	10.860	10.481	1,866,627
2021-11-29	10.810	11.050	10.750	10.960	10.578	2,423,710
2021-11-26	10.880	10.970	10.690	10.810	10.433	1,412,900
2021-11-25	10.800	10.980	10.700	10.870	10.491	2,181,007
2021-11-24	10.630	10.870	10.600	10.790	10.414	2,850,809
2021-11-23	10.800	10.890	10.550	10.610	10.240	3,283,722
2021-11-22	10.300	10.960	10.210	10.790	10.414	5,912,206
2021-11-19	10.050	10.100	9.970	10.100	9.748	645,300
2021-11-18	10.160	10.200	10.060	10.070	9.719	895,576
2021-11-17	10.130	10.230	10.060	10.170	9.815	856,255
2021-11-16	10.190	10.360	10.100	10.140	9.786	1,399,831
2021-11-15	10.140	10.260	10.000	10.200	9.844	1,417,600
2021-11-12	10.120	10.160	10.020	10.080	9.729	801,450
2021-11-11	9.930	10.150	9.910	10.120	9.767	1,491,546

← NewerPage 20 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.