Wanbangde Pharmaceutical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 15.240 | 15.290 | 14.460 | 15.160 | 15.160 | 22,542,280 |
| 2025-10-24 | 14.990 | 15.200 | 14.770 | 14.880 | 14.880 | 17,126,550 |
| 2025-10-23 | 15.360 | 15.500 | 14.700 | 14.920 | 14.920 | 22,548,699 |
| 2025-10-22 | 15.650 | 15.970 | 15.000 | 15.320 | 15.320 | 25,170,201 |
| 2025-10-21 | 15.430 | 15.970 | 15.130 | 15.650 | 15.650 | 26,674,856 |
| 2025-10-20 | 15.250 | 15.830 | 14.830 | 15.350 | 15.350 | 30,921,043 |
| 2025-10-17 | 15.480 | 16.660 | 15.030 | 15.250 | 15.250 | 36,343,445 |
| 2025-10-16 | 14.990 | 15.450 | 14.700 | 15.450 | 15.450 | 31,542,015 |
| 2025-10-15 | 14.870 | 15.300 | 14.400 | 14.950 | 14.950 | 31,793,644 |
| 2025-10-14 | 14.360 | 15.800 | 14.100 | 15.070 | 15.070 | 48,043,824 |
| 2025-10-13 | 12.090 | 14.580 | 12.090 | 14.400 | 14.400 | 52,076,203 |
| 2025-10-10 | 12.290 | 13.430 | 12.130 | 13.430 | 13.430 | 26,836,035 |
| 2025-10-09 | 12.450 | 12.600 | 11.610 | 12.210 | 12.210 | 31,431,101 |
| 2025-09-30 | 11.090 | 11.990 | 11.010 | 11.990 | 11.990 | 21,659,285 |
| 2025-09-29 | 11.120 | 11.130 | 10.530 | 10.900 | 10.900 | 14,210,800 |
| 2025-09-26 | 11.110 | 11.250 | 10.720 | 11.080 | 11.080 | 15,305,501 |
| 2025-09-25 | 11.380 | 11.610 | 11.010 | 11.260 | 11.260 | 24,311,468 |
| 2025-09-24 | 11.050 | 11.280 | 10.910 | 11.250 | 11.250 | 16,644,385 |
| 2025-09-23 | 11.210 | 11.230 | 10.810 | 11.030 | 11.030 | 18,880,046 |
| 2025-09-22 | 11.360 | 11.690 | 11.110 | 11.230 | 11.230 | 19,547,200 |
| 2025-09-19 | 11.490 | 11.940 | 11.100 | 11.320 | 11.320 | 27,433,502 |
| 2025-09-18 | 11.610 | 12.170 | 11.320 | 11.490 | 11.490 | 41,269,409 |
| 2025-09-17 | 11.570 | 11.790 | 11.290 | 11.690 | 11.690 | 30,960,661 |
| 2025-09-16 | 11.400 | 11.850 | 11.050 | 11.620 | 11.620 | 46,568,338 |
| 2025-09-15 | 10.300 | 11.330 | 10.200 | 11.330 | 11.330 | 41,472,017 |
| 2025-09-12 | 9.980 | 10.670 | 9.880 | 10.300 | 10.300 | 37,667,533 |
| 2025-09-11 | 9.620 | 10.060 | 9.330 | 9.890 | 9.890 | 26,905,354 |
| 2025-09-10 | 9.740 | 10.100 | 9.630 | 9.700 | 9.700 | 18,513,300 |
| 2025-09-09 | 10.140 | 10.240 | 9.630 | 9.820 | 9.820 | 30,048,200 |
| 2025-09-08 | 9.870 | 10.500 | 9.870 | 10.240 | 10.240 | 42,655,994 |
| 2025-09-05 | 9.900 | 10.020 | 8.980 | 9.860 | 9.860 | 55,189,224 |
| 2025-09-04 | 9.800 | 10.100 | 9.650 | 9.980 | 9.980 | 48,710,279 |
| 2025-09-03 | 9.680 | 10.120 | 9.300 | 9.650 | 9.650 | 45,637,652 |
| 2025-09-02 | 9.670 | 10.320 | 9.320 | 9.720 | 9.720 | 59,282,047 |
| 2025-09-01 | 10.120 | 10.510 | 9.560 | 9.720 | 9.720 | 74,501,586 |
| 2025-08-29 | 9.330 | 9.760 | 9.110 | 9.550 | 9.550 | 64,057,130 |
| 2025-08-28 | 9.300 | 9.680 | 9.000 | 9.390 | 9.390 | 97,384,054 |
| 2025-08-27 | 9.400 | 9.580 | 9.190 | 9.580 | 9.580 | 72,398,529 |
| 2025-08-26 | 7.850 | 8.710 | 7.830 | 8.710 | 8.710 | 47,494,464 |
| 2025-08-25 | 7.810 | 7.940 | 7.740 | 7.920 | 7.920 | 20,353,691 |
| 2025-08-22 | 8.040 | 8.040 | 7.740 | 7.830 | 7.830 | 24,080,200 |
| 2025-08-21 | 8.030 | 8.050 | 7.850 | 7.860 | 7.860 | 24,510,853 |
| 2025-08-20 | 8.160 | 8.300 | 7.950 | 8.030 | 8.030 | 43,163,081 |
| 2025-08-19 | 8.240 | 8.820 | 8.160 | 8.250 | 8.250 | 82,306,269 |
| 2025-08-18 | 7.580 | 8.020 | 7.580 | 8.020 | 8.020 | 19,289,402 |
| 2025-08-15 | 7.190 | 7.290 | 7.150 | 7.290 | 7.290 | 10,943,692 |
| 2025-08-14 | 7.340 | 7.400 | 7.180 | 7.190 | 7.190 | 13,367,790 |
| 2025-08-13 | 7.340 | 7.380 | 7.250 | 7.350 | 7.350 | 11,377,600 |
| 2025-08-12 | 7.400 | 7.480 | 7.270 | 7.340 | 7.340 | 13,154,100 |
| 2025-08-11 | 7.300 | 7.410 | 7.240 | 7.400 | 7.400 | 13,268,801 |
| 2025-08-08 | 7.220 | 7.320 | 7.170 | 7.290 | 7.290 | 13,772,602 |
| 2025-08-07 | 7.370 | 7.400 | 7.210 | 7.240 | 7.240 | 16,187,301 |
| 2025-08-06 | 7.540 | 7.580 | 7.340 | 7.370 | 7.370 | 21,352,400 |
| 2025-08-05 | 7.570 | 7.650 | 7.470 | 7.540 | 7.540 | 16,793,326 |
| 2025-08-04 | 7.560 | 7.700 | 7.260 | 7.600 | 7.600 | 27,247,209 |
| 2025-08-01 | 7.510 | 7.770 | 7.470 | 7.620 | 7.620 | 26,201,300 |
| 2025-07-31 | 7.590 | 7.730 | 7.490 | 7.560 | 7.560 | 27,204,700 |
| 2025-07-30 | 7.680 | 7.870 | 7.550 | 7.660 | 7.660 | 44,855,790 |
| 2025-07-29 | 7.450 | 7.890 | 7.360 | 7.720 | 7.720 | 49,527,391 |
| 2025-07-28 | 7.430 | 7.520 | 7.340 | 7.470 | 7.470 | 17,319,700 |
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.