Wanbangde Pharmaceutical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5.750 | 5.870 | 5.730 | 5.810 | 5.810 | 6,562,143 |
| 2025-04-28 | 5.860 | 5.860 | 5.670 | 5.730 | 5.730 | 4,730,400 |
| 2025-04-25 | 5.930 | 5.950 | 5.820 | 5.880 | 5.880 | 4,835,308 |
| 2025-04-24 | 5.840 | 5.940 | 5.800 | 5.860 | 5.860 | 4,369,200 |
| 2025-04-23 | 5.800 | 5.850 | 5.760 | 5.830 | 5.830 | 5,299,700 |
| 2025-04-22 | 5.850 | 5.850 | 5.740 | 5.820 | 5.820 | 3,982,000 |
| 2025-04-21 | 5.670 | 5.770 | 5.610 | 5.760 | 5.760 | 4,094,100 |
| 2025-04-18 | 5.690 | 5.750 | 5.630 | 5.670 | 5.670 | 3,010,700 |
| 2025-04-17 | 5.640 | 5.750 | 5.600 | 5.670 | 5.670 | 2,939,200 |
| 2025-04-16 | 5.760 | 5.810 | 5.550 | 5.640 | 5.640 | 4,731,900 |
| 2025-04-15 | 5.730 | 5.860 | 5.730 | 5.800 | 5.800 | 5,205,200 |
| 2025-04-14 | 5.550 | 5.790 | 5.550 | 5.770 | 5.770 | 7,253,900 |
| 2025-04-11 | 5.480 | 5.580 | 5.450 | 5.540 | 5.540 | 5,176,097 |
| 2025-04-10 | 5.410 | 5.580 | 5.410 | 5.510 | 5.510 | 6,703,100 |
| 2025-04-09 | 5.100 | 5.390 | 4.820 | 5.360 | 5.360 | 10,486,000 |
| 2025-04-08 | 5.380 | 5.560 | 5.090 | 5.230 | 5.230 | 13,544,469 |
| 2025-04-07 | 5.820 | 5.930 | 5.530 | 5.530 | 5.530 | 9,468,600 |
| 2025-04-03 | 6.100 | 6.210 | 6.020 | 6.140 | 6.140 | 6,896,702 |
| 2025-04-02 | 6.130 | 6.160 | 6.050 | 6.130 | 6.130 | 6,050,200 |
| 2025-04-01 | 5.930 | 6.170 | 5.900 | 6.120 | 6.120 | 8,879,900 |
| 2025-03-31 | 6.090 | 6.110 | 5.800 | 5.920 | 5.920 | 7,320,502 |
| 2025-03-28 | 6.100 | 6.200 | 6.060 | 6.080 | 6.080 | 8,125,600 |
| 2025-03-27 | 6.060 | 6.180 | 5.920 | 6.120 | 6.120 | 8,475,300 |
| 2025-03-26 | 6.140 | 6.140 | 6.040 | 6.070 | 6.070 | 5,888,700 |
| 2025-03-25 | 6.160 | 6.220 | 6.010 | 6.070 | 6.070 | 9,375,900 |
| 2025-03-24 | 6.150 | 6.410 | 6.050 | 6.190 | 6.190 | 13,753,200 |
| 2025-03-21 | 6.530 | 6.580 | 6.180 | 6.220 | 6.220 | 20,496,800 |
| 2025-03-20 | 6.030 | 6.340 | 6.010 | 6.330 | 6.330 | 17,611,510 |
| 2025-03-19 | 5.980 | 6.120 | 5.960 | 6.020 | 6.020 | 6,684,610 |
| 2025-03-18 | 6.010 | 6.040 | 5.950 | 6.000 | 6.000 | 3,842,600 |
| 2025-03-17 | 5.960 | 6.050 | 5.940 | 6.020 | 6.020 | 6,597,300 |
| 2025-03-14 | 5.790 | 5.950 | 5.760 | 5.950 | 5.950 | 6,772,900 |
| 2025-03-13 | 5.860 | 5.890 | 5.730 | 5.800 | 5.800 | 6,272,500 |
| 2025-03-12 | 5.840 | 5.910 | 5.800 | 5.870 | 5.870 | 6,683,900 |
| 2025-03-11 | 5.770 | 5.840 | 5.720 | 5.820 | 5.820 | 4,523,600 |
| 2025-03-10 | 5.730 | 5.850 | 5.710 | 5.820 | 5.820 | 6,654,600 |
| 2025-03-07 | 5.770 | 5.770 | 5.680 | 5.710 | 5.710 | 5,578,800 |
| 2025-03-06 | 5.770 | 5.810 | 5.710 | 5.770 | 5.770 | 6,789,201 |
| 2025-03-05 | 5.890 | 5.910 | 5.740 | 5.770 | 5.770 | 7,115,100 |
| 2025-03-04 | 5.860 | 5.910 | 5.810 | 5.900 | 5.900 | 5,266,400 |
| 2025-03-03 | 5.970 | 6.080 | 5.860 | 5.900 | 5.900 | 8,940,460 |
| 2025-02-28 | 6.180 | 6.300 | 5.960 | 5.970 | 5.970 | 13,602,022 |
| 2025-02-27 | 5.920 | 6.390 | 5.820 | 6.200 | 6.200 | 18,176,510 |
| 2025-02-26 | 5.840 | 5.910 | 5.800 | 5.910 | 5.910 | 6,738,400 |
| 2025-02-25 | 5.890 | 5.890 | 5.770 | 5.780 | 5.780 | 7,729,409 |
| 2025-02-24 | 5.960 | 5.960 | 5.870 | 5.910 | 5.910 | 7,636,922 |
| 2025-02-21 | 6.060 | 6.090 | 5.920 | 5.960 | 5.960 | 6,280,200 |
| 2025-02-20 | 5.950 | 6.070 | 5.950 | 6.060 | 6.060 | 7,538,860 |
| 2025-02-19 | 5.990 | 6.010 | 5.910 | 5.930 | 5.930 | 7,598,200 |
| 2025-02-18 | 6.160 | 6.190 | 5.970 | 5.990 | 5.990 | 6,833,102 |
| 2025-02-17 | 6.100 | 6.140 | 6.060 | 6.120 | 6.120 | 6,552,900 |
| 2025-02-14 | 6.150 | 6.190 | 6.070 | 6.100 | 6.100 | 8,123,979 |
| 2025-02-13 | 6.260 | 6.280 | 6.130 | 6.150 | 6.150 | 6,143,100 |
| 2025-02-12 | 6.290 | 6.340 | 6.200 | 6.260 | 6.260 | 6,155,816 |
| 2025-02-11 | 6.450 | 6.480 | 6.290 | 6.330 | 6.330 | 5,677,300 |
| 2025-02-10 | 6.370 | 6.630 | 6.370 | 6.470 | 6.470 | 7,027,500 |
| 2025-02-07 | 6.300 | 6.420 | 6.260 | 6.370 | 6.370 | 6,650,900 |
| 2025-02-06 | 6.230 | 6.310 | 6.110 | 6.300 | 6.300 | 5,286,200 |
| 2025-02-05 | 6.180 | 6.260 | 6.120 | 6.250 | 6.250 | 4,278,000 |
| 2025-01-27 | 6.240 | 6.390 | 6.130 | 6.160 | 6.160 | 5,220,100 |
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.