Wanbangde Pharmaceutical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6.170 | 6.270 | 6.100 | 6.240 | 6.240 | 7,293,700 |
| 2025-01-23 | 6.370 | 6.470 | 6.150 | 6.160 | 6.160 | 8,791,500 |
| 2025-01-22 | 6.340 | 6.540 | 6.260 | 6.350 | 6.350 | 7,032,722 |
| 2025-01-21 | 6.490 | 6.550 | 6.290 | 6.340 | 6.340 | 5,626,901 |
| 2025-01-20 | 6.590 | 6.640 | 6.470 | 6.490 | 6.490 | 5,880,900 |
| 2025-01-17 | 6.500 | 6.550 | 6.380 | 6.490 | 6.490 | 4,879,122 |
| 2025-01-16 | 6.640 | 6.720 | 6.500 | 6.520 | 6.520 | 6,792,000 |
| 2025-01-15 | 6.680 | 6.680 | 6.470 | 6.570 | 6.570 | 6,495,200 |
| 2025-01-14 | 6.550 | 6.720 | 6.480 | 6.680 | 6.680 | 8,122,640 |
| 2025-01-13 | 6.350 | 6.550 | 6.080 | 6.490 | 6.490 | 8,329,100 |
| 2025-01-10 | 6.550 | 6.670 | 6.320 | 6.340 | 6.340 | 6,465,400 |
| 2025-01-09 | 6.660 | 6.760 | 6.560 | 6.560 | 6.560 | 7,932,900 |
| 2025-01-08 | 6.410 | 6.790 | 6.330 | 6.660 | 6.660 | 12,899,340 |
| 2025-01-07 | 6.320 | 6.430 | 6.110 | 6.410 | 6.410 | 9,768,900 |
| 2025-01-06 | 6.170 | 6.300 | 5.880 | 6.210 | 6.210 | 9,482,600 |
| 2025-01-03 | 6.370 | 6.480 | 6.070 | 6.140 | 6.140 | 10,769,700 |
| 2025-01-02 | 6.420 | 6.550 | 6.300 | 6.360 | 6.360 | 8,068,518 |
| 2024-12-31 | 6.650 | 6.700 | 6.300 | 6.430 | 6.430 | 15,243,930 |
| 2024-12-30 | 6.960 | 6.970 | 6.560 | 6.580 | 6.580 | 12,537,065 |
| 2024-12-27 | 7.090 | 7.150 | 7.000 | 7.000 | 7.000 | 8,341,900 |
| 2024-12-26 | 6.810 | 7.150 | 6.810 | 7.040 | 7.040 | 12,498,495 |
| 2024-12-25 | 7.220 | 7.250 | 6.700 | 6.810 | 6.810 | 17,281,842 |
| 2024-12-24 | 7.100 | 7.370 | 7.000 | 7.220 | 7.220 | 17,286,122 |
| 2024-12-23 | 7.090 | 7.720 | 7.090 | 7.280 | 7.280 | 26,326,197 |
| 2024-12-20 | 6.980 | 7.150 | 6.950 | 7.050 | 7.050 | 11,821,800 |
| 2024-12-19 | 7.190 | 7.190 | 6.930 | 6.960 | 6.960 | 10,614,209 |
| 2024-12-18 | 7.010 | 7.340 | 6.990 | 7.180 | 7.180 | 16,047,300 |
| 2024-12-17 | 7.380 | 7.400 | 6.980 | 7.010 | 7.010 | 20,650,400 |
| 2024-12-16 | 7.380 | 7.780 | 7.220 | 7.410 | 7.410 | 38,313,165 |
| 2024-12-13 | 6.660 | 7.180 | 6.540 | 7.080 | 7.080 | 30,210,887 |
| 2024-12-12 | 6.520 | 6.760 | 6.470 | 6.660 | 6.660 | 16,327,374 |
| 2024-12-11 | 6.470 | 6.570 | 6.450 | 6.540 | 6.540 | 5,381,300 |
| 2024-12-10 | 6.720 | 6.750 | 6.450 | 6.470 | 6.470 | 9,648,000 |
| 2024-12-09 | 6.580 | 6.670 | 6.530 | 6.550 | 6.550 | 8,412,400 |
| 2024-12-06 | 6.490 | 6.590 | 6.370 | 6.550 | 6.550 | 9,401,800 |
| 2024-12-05 | 6.570 | 6.580 | 6.430 | 6.480 | 6.480 | 9,604,800 |
| 2024-12-04 | 6.610 | 6.880 | 6.540 | 6.600 | 6.600 | 14,130,484 |
| 2024-12-03 | 6.560 | 6.800 | 6.480 | 6.670 | 6.670 | 16,886,348 |
| 2024-12-02 | 6.410 | 6.550 | 6.330 | 6.550 | 6.550 | 16,419,480 |
| 2024-11-29 | 6.020 | 6.400 | 6.000 | 6.340 | 6.340 | 17,485,900 |
| 2024-11-28 | 5.950 | 6.100 | 5.940 | 6.030 | 6.030 | 9,060,791 |
| 2024-11-27 | 5.910 | 5.990 | 5.760 | 5.970 | 5.970 | 10,989,600 |
| 2024-11-26 | 6.000 | 6.130 | 5.950 | 5.990 | 5.990 | 7,990,000 |
| 2024-11-25 | 6.030 | 6.170 | 5.930 | 6.080 | 6.080 | 11,544,730 |
| 2024-11-22 | 6.320 | 6.550 | 6.060 | 6.070 | 6.070 | 19,508,331 |
| 2024-11-21 | 6.250 | 6.380 | 6.200 | 6.290 | 6.290 | 12,159,585 |
| 2024-11-20 | 6.160 | 6.310 | 6.080 | 6.240 | 6.240 | 13,224,274 |
| 2024-11-19 | 6.050 | 6.270 | 5.860 | 6.220 | 6.220 | 15,627,159 |
| 2024-11-18 | 6.040 | 6.380 | 5.880 | 6.040 | 6.040 | 18,800,223 |
| 2024-11-15 | 6.070 | 6.290 | 5.980 | 5.980 | 5.980 | 13,530,800 |
| 2024-11-14 | 6.440 | 6.530 | 6.190 | 6.200 | 6.200 | 18,375,800 |
| 2024-11-13 | 6.510 | 6.670 | 6.140 | 6.450 | 6.450 | 40,073,423 |
| 2024-11-12 | 5.940 | 6.560 | 5.940 | 6.560 | 6.560 | 44,610,013 |
| 2024-11-11 | 5.790 | 5.990 | 5.790 | 5.960 | 5.960 | 15,246,582 |
| 2024-11-08 | 5.860 | 5.930 | 5.760 | 5.850 | 5.850 | 13,223,366 |
| 2024-11-07 | 5.700 | 5.890 | 5.700 | 5.840 | 5.840 | 14,737,900 |
| 2024-11-06 | 5.830 | 6.010 | 5.720 | 5.750 | 5.750 | 16,465,802 |
| 2024-11-05 | 5.650 | 5.890 | 5.610 | 5.830 | 5.830 | 23,269,610 |
| 2024-11-04 | 5.380 | 5.690 | 5.350 | 5.650 | 5.650 | 12,949,223 |
| 2024-11-01 | 5.620 | 5.780 | 5.450 | 5.500 | 5.500 | 14,594,336 |
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.