Wanbangde Pharmaceutical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.470 | 7.520 | 7.340 | 7.360 | 7.360 | 19,834,400 |
| 2025-07-24 | 7.430 | 7.630 | 7.430 | 7.470 | 7.470 | 19,450,590 |
| 2025-07-23 | 7.530 | 7.590 | 7.400 | 7.450 | 7.450 | 25,965,200 |
| 2025-07-22 | 7.850 | 7.860 | 7.500 | 7.530 | 7.530 | 51,104,151 |
| 2025-07-21 | 7.890 | 8.100 | 7.830 | 7.940 | 7.940 | 56,250,142 |
| 2025-07-18 | 8.200 | 8.280 | 7.630 | 8.150 | 8.150 | 87,818,512 |
| 2025-07-17 | 8.850 | 9.100 | 8.340 | 8.450 | 8.450 | 118,302,240 |
| 2025-07-16 | 8.090 | 8.570 | 7.900 | 8.570 | 8.570 | 98,300,139 |
| 2025-07-15 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 12,937,992 |
| 2025-07-14 | 6.930 | 7.250 | 6.930 | 7.080 | 7.080 | 29,715,890 |
| 2025-07-11 | 6.880 | 6.950 | 6.780 | 6.900 | 6.900 | 15,544,590 |
| 2025-07-10 | 6.860 | 6.990 | 6.770 | 6.880 | 6.880 | 16,110,490 |
| 2025-07-09 | 6.960 | 6.960 | 6.840 | 6.860 | 6.860 | 15,971,727 |
| 2025-07-08 | 6.890 | 7.100 | 6.880 | 6.960 | 6.960 | 22,572,400 |
| 2025-07-07 | 6.920 | 7.090 | 6.830 | 6.870 | 6.870 | 17,192,366 |
| 2025-07-04 | 7.000 | 7.260 | 6.890 | 6.900 | 6.900 | 25,741,900 |
| 2025-07-03 | 6.920 | 7.050 | 6.770 | 6.990 | 6.990 | 27,531,300 |
| 2025-07-02 | 7.020 | 7.140 | 6.810 | 6.850 | 6.850 | 35,813,400 |
| 2025-07-01 | 6.720 | 7.050 | 6.700 | 7.010 | 7.010 | 44,670,209 |
| 2025-06-30 | 6.630 | 6.710 | 6.540 | 6.700 | 6.700 | 15,067,200 |
| 2025-06-27 | 6.590 | 6.660 | 6.570 | 6.630 | 6.630 | 13,368,600 |
| 2025-06-26 | 6.690 | 6.690 | 6.540 | 6.610 | 6.610 | 18,886,600 |
| 2025-06-25 | 6.780 | 6.780 | 6.640 | 6.690 | 6.690 | 19,922,801 |
| 2025-06-24 | 6.690 | 6.840 | 6.640 | 6.780 | 6.780 | 19,380,881 |
| 2025-06-23 | 6.540 | 6.730 | 6.470 | 6.690 | 6.690 | 19,275,400 |
| 2025-06-20 | 6.600 | 6.650 | 6.520 | 6.600 | 6.600 | 21,074,600 |
| 2025-06-19 | 6.780 | 6.790 | 6.570 | 6.590 | 6.590 | 29,152,647 |
| 2025-06-18 | 7.010 | 7.100 | 6.780 | 6.820 | 6.820 | 41,534,500 |
| 2025-06-17 | 7.560 | 7.620 | 7.150 | 7.190 | 7.190 | 39,970,801 |
| 2025-06-16 | 7.290 | 7.450 | 6.990 | 7.380 | 7.380 | 46,821,000 |
| 2025-06-13 | 7.410 | 7.630 | 7.190 | 7.290 | 7.290 | 56,460,211 |
| 2025-06-12 | 7.540 | 7.990 | 7.540 | 7.610 | 7.610 | 77,916,303 |
| 2025-06-11 | 7.710 | 7.840 | 7.320 | 7.350 | 7.350 | 83,984,527 |
| 2025-06-10 | 8.600 | 8.750 | 7.980 | 7.980 | 7.980 | 103,536,423 |
| 2025-06-09 | 7.910 | 9.120 | 7.910 | 8.870 | 8.870 | 109,850,269 |
| 2025-06-06 | 7.760 | 8.580 | 7.760 | 8.300 | 8.300 | 118,835,408 |
| 2025-06-05 | 7.580 | 8.250 | 7.180 | 7.850 | 7.850 | 108,317,991 |
| 2025-06-04 | 7.570 | 7.580 | 7.120 | 7.580 | 7.580 | 106,736,146 |
| 2025-06-03 | 6.870 | 6.890 | 6.520 | 6.890 | 6.890 | 27,382,516 |
| 2025-05-30 | 5.690 | 6.260 | 5.690 | 6.260 | 6.260 | 17,235,120 |
| 2025-05-29 | 5.580 | 5.690 | 5.550 | 5.690 | 5.690 | 7,598,900 |
| 2025-05-28 | 5.590 | 5.670 | 5.530 | 5.600 | 5.600 | 6,050,000 |
| 2025-05-27 | 5.580 | 5.640 | 5.510 | 5.610 | 5.610 | 6,336,100 |
| 2025-05-26 | 5.660 | 5.730 | 5.520 | 5.570 | 5.570 | 9,389,601 |
| 2025-05-23 | 5.830 | 5.830 | 5.670 | 5.700 | 5.700 | 6,185,002 |
| 2025-05-22 | 5.860 | 5.870 | 5.710 | 5.720 | 5.720 | 5,976,699 |
| 2025-05-21 | 5.850 | 5.940 | 5.820 | 5.870 | 5.870 | 6,409,001 |
| 2025-05-20 | 5.750 | 5.870 | 5.750 | 5.860 | 5.860 | 7,426,201 |
| 2025-05-19 | 5.750 | 5.780 | 5.700 | 5.750 | 5.750 | 5,079,800 |
| 2025-05-16 | 5.720 | 5.770 | 5.640 | 5.760 | 5.760 | 4,763,100 |
| 2025-05-15 | 5.700 | 5.790 | 5.690 | 5.710 | 5.710 | 4,840,400 |
| 2025-05-14 | 5.740 | 5.740 | 5.660 | 5.700 | 5.700 | 3,957,700 |
| 2025-05-13 | 5.750 | 5.850 | 5.720 | 5.740 | 5.740 | 5,984,199 |
| 2025-05-12 | 5.810 | 5.840 | 5.670 | 5.720 | 5.720 | 5,310,597 |
| 2025-05-09 | 5.860 | 5.860 | 5.730 | 5.780 | 5.780 | 5,486,600 |
| 2025-05-08 | 5.750 | 5.870 | 5.730 | 5.830 | 5.830 | 4,385,577 |
| 2025-05-07 | 5.730 | 5.810 | 5.720 | 5.770 | 5.770 | 4,527,100 |
| 2025-05-06 | 5.620 | 5.750 | 5.620 | 5.710 | 5.710 | 5,762,308 |
| 2025-04-30 | 5.780 | 5.830 | 5.620 | 5.620 | 5.620 | 6,725,000 |
| 2025-04-29 | 5.750 | 5.870 | 5.730 | 5.810 | 5.810 | 6,562,143 |
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.