Wanbangde Pharmaceutical Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.930	17.850	16.800	17.820	17.820	19,681,189
2026-01-20	17.190	17.420	16.700	16.950	16.950	10,975,600
2026-01-19	17.010	17.450	16.260	17.220	17.220	15,821,090
2026-01-16	17.090	17.280	16.850	17.010	17.010	13,863,870
2026-01-15	16.510	17.300	16.300	16.910	16.910	17,222,760
2026-01-14	17.250	17.400	16.350	16.760	16.760	26,678,480
2026-01-13	16.780	17.600	16.050	17.280	17.280	36,853,355
2026-01-12	15.430	16.560	15.300	16.560	16.560	37,611,321
2026-01-09	14.490	15.280	14.250	15.050	15.050	19,558,300
2026-01-08	13.900	14.650	13.820	14.380	14.380	15,431,613
2026-01-07	13.950	14.100	13.720	13.850	13.850	12,350,936
2026-01-06	14.190	14.560	14.000	14.030	14.030	13,013,380
2026-01-05	13.830	14.370	13.830	14.190	14.190	17,566,157
2025-12-31	13.880	14.160	13.630	13.930	13.930	10,796,705
2025-12-30	13.550	14.020	13.360	13.890	13.890	16,440,830
2025-12-29	13.950	13.960	13.180	13.620	13.620	17,899,597
2025-12-26	13.710	14.000	13.390	13.700	13.700	28,635,311
2025-12-25	12.120	13.420	12.010	13.420	13.420	22,149,856
2025-12-24	11.970	12.820	11.800	12.200	12.200	24,676,900
2025-12-23	11.900	11.910	11.690	11.770	11.770	4,911,000
2025-12-22	11.970	11.990	11.770	11.890	11.890	4,545,700
2025-12-19	11.870	12.070	11.800	11.830	11.830	5,142,800
2025-12-18	11.770	12.010	11.730	11.880	11.880	5,770,600
2025-12-17	11.910	11.990	11.540	11.880	11.880	6,696,200
2025-12-16	12.230	12.380	11.890	11.900	11.900	9,482,010
2025-12-15	12.150	12.790	12.090	12.270	12.270	12,092,200
2025-12-12	12.110	12.330	11.930	12.220	12.220	9,661,500
2025-12-11	12.290	12.430	12.100	12.110	12.110	9,144,600
2025-12-10	12.460	12.510	12.030	12.290	12.290	9,929,200
2025-12-09	12.420	12.550	12.300	12.450	12.450	6,776,500
2025-12-08	12.500	12.750	12.330	12.470	12.470	8,855,400
2025-12-05	12.620	12.630	12.150	12.420	12.420	11,050,221
2025-12-04	12.700	12.800	12.530	12.610	12.610	5,594,512
2025-12-03	12.930	12.970	12.680	12.790	12.790	6,707,900
2025-12-02	13.290	13.290	12.820	12.920	12.920	8,671,301
2025-12-01	13.300	13.470	13.160	13.320	13.320	8,004,500
2025-11-28	13.180	13.280	12.900	13.230	13.230	8,671,555
2025-11-27	13.110	13.650	13.020	13.200	13.200	11,500,402
2025-11-26	12.980	13.210	12.970	13.070	13.070	7,567,600
2025-11-25	12.730	13.070	12.660	12.980	12.980	9,644,400
2025-11-24	12.840	13.200	12.530	12.740	12.740	13,365,100
2025-11-21	13.090	13.170	12.380	12.710	12.710	22,095,242
2025-11-20	13.370	13.640	13.130	13.170	13.170	8,157,365
2025-11-19	13.630	13.770	13.250	13.380	13.380	9,262,720
2025-11-18	13.590	13.960	13.520	13.630	13.630	10,989,400
2025-11-17	14.500	14.580	13.500	13.610	13.610	18,595,131
2025-11-14	14.580	14.880	14.320	14.620	14.620	11,053,181
2025-11-13	14.670	14.780	14.300	14.580	14.580	9,100,419
2025-11-12	14.690	14.930	14.520	14.710	14.710	10,942,702
2025-11-11	14.460	14.750	14.360	14.520	14.520	10,822,700
2025-11-10	14.360	14.710	14.360	14.580	14.580	10,261,021
2025-11-07	14.550	14.690	14.310	14.400	14.400	9,240,700
2025-11-06	14.310	14.800	14.260	14.690	14.690	12,699,394
2025-11-05	14.280	14.590	13.950	14.260	14.260	17,519,385
2025-11-04	14.870	15.000	14.010	14.380	14.380	24,732,545
2025-11-03	16.170	16.170	14.850	15.000	15.000	31,824,364
2025-10-31	15.600	16.050	15.080	15.820	15.820	28,528,006
2025-10-30	14.900	15.990	14.770	15.310	15.310	21,380,287
2025-10-29	15.300	15.500	15.000	15.150	15.150	14,067,850
2025-10-28	15.170	15.620	14.930	15.220	15.220	15,024,634

← NewerPage 4 of 5 · 241 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.