Wanbangde Pharmaceutical Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.550 | 5.750 | 5.520 | 5.670 | 5.670 | 18,038,222 |
| 2024-10-30 | 5.520 | 5.650 | 5.480 | 5.570 | 5.570 | 14,575,084 |
| 2024-10-29 | 5.690 | 5.700 | 5.500 | 5.520 | 5.520 | 18,075,101 |
| 2024-10-28 | 5.670 | 5.790 | 5.580 | 5.720 | 5.720 | 24,595,176 |
| 2024-10-25 | 5.500 | 5.700 | 5.410 | 5.620 | 5.620 | 24,844,282 |
| 2024-10-24 | 5.470 | 5.710 | 5.430 | 5.520 | 5.520 | 24,755,550 |
| 2024-10-23 | 5.890 | 5.910 | 5.500 | 5.550 | 5.550 | 46,846,949 |
| 2024-10-22 | 5.630 | 6.090 | 5.620 | 6.090 | 6.090 | 63,450,093 |
| 2024-10-21 | 5.200 | 5.540 | 4.880 | 5.540 | 5.540 | 41,282,960 |
| 2024-10-18 | 4.590 | 5.040 | 4.560 | 5.040 | 5.040 | 10,737,620 |
| 2024-10-17 | 4.660 | 4.720 | 4.570 | 4.580 | 4.580 | 6,116,900 |
| 2024-10-16 | 4.590 | 4.690 | 4.510 | 4.650 | 4.650 | 5,955,800 |
| 2024-10-15 | 4.640 | 4.690 | 4.580 | 4.600 | 4.600 | 6,404,300 |
| 2024-10-14 | 4.610 | 4.670 | 4.540 | 4.640 | 4.640 | 8,063,858 |
| 2024-10-11 | 4.740 | 4.750 | 4.550 | 4.600 | 4.600 | 8,116,980 |
| 2024-10-10 | 4.690 | 4.880 | 4.650 | 4.730 | 4.730 | 9,870,301 |
| 2024-10-09 | 5.110 | 5.120 | 4.690 | 4.690 | 4.690 | 14,765,618 |
| 2024-10-08 | 5.430 | 5.430 | 4.960 | 5.170 | 5.170 | 20,354,200 |
| 2024-09-30 | 4.710 | 5.000 | 4.640 | 4.940 | 4.940 | 13,820,903 |
| 2024-09-27 | 4.460 | 4.630 | 4.420 | 4.550 | 4.550 | 8,693,500 |
| 2024-09-26 | 4.310 | 4.390 | 4.240 | 4.390 | 4.390 | 4,749,500 |
| 2024-09-25 | 4.320 | 4.340 | 4.240 | 4.290 | 4.290 | 5,964,000 |
| 2024-09-24 | 4.070 | 4.200 | 4.070 | 4.200 | 4.200 | 5,015,100 |
| 2024-09-23 | 4.020 | 4.060 | 3.950 | 4.050 | 4.050 | 2,838,100 |
| 2024-09-20 | 4.080 | 4.090 | 4.010 | 4.020 | 4.020 | 3,427,300 |
| 2024-09-19 | 3.960 | 4.100 | 3.940 | 4.080 | 4.080 | 4,258,100 |
| 2024-09-18 | 4.050 | 4.070 | 3.900 | 3.960 | 3.960 | 4,306,500 |
| 2024-09-13 | 4.140 | 4.140 | 4.050 | 4.050 | 4.050 | 3,710,926 |
| 2024-09-12 | 4.090 | 4.170 | 4.080 | 4.100 | 4.100 | 3,028,200 |
| 2024-09-11 | 4.150 | 4.150 | 4.070 | 4.100 | 4.100 | 2,523,100 |
| 2024-09-10 | 4.180 | 4.210 | 4.080 | 4.150 | 4.150 | 3,570,600 |
| 2024-09-09 | 4.110 | 4.220 | 4.070 | 4.170 | 4.170 | 3,814,500 |
| 2024-09-06 | 4.200 | 4.220 | 4.090 | 4.100 | 4.100 | 4,703,300 |
| 2024-09-05 | 4.180 | 4.240 | 4.170 | 4.210 | 4.210 | 2,972,100 |
| 2024-09-04 | 4.240 | 4.260 | 4.170 | 4.180 | 4.180 | 3,687,248 |
| 2024-09-03 | 4.280 | 4.360 | 4.210 | 4.240 | 4.240 | 4,542,600 |
| 2024-09-02 | 4.340 | 4.380 | 4.290 | 4.290 | 4.290 | 4,107,038 |
| 2024-08-30 | 4.310 | 4.380 | 4.240 | 4.330 | 4.330 | 4,632,600 |
| 2024-08-29 | 4.260 | 4.320 | 4.200 | 4.280 | 4.280 | 3,461,300 |
| 2024-08-28 | 4.220 | 4.340 | 4.170 | 4.280 | 4.280 | 4,055,400 |
| 2024-08-27 | 4.200 | 4.320 | 4.180 | 4.240 | 4.240 | 3,207,210 |
| 2024-08-26 | 4.230 | 4.230 | 4.130 | 4.220 | 4.220 | 3,239,700 |
| 2024-08-23 | 4.190 | 4.230 | 4.130 | 4.160 | 4.160 | 3,900,500 |
| 2024-08-22 | 4.270 | 4.290 | 4.190 | 4.210 | 4.210 | 3,162,426 |
| 2024-08-21 | 4.330 | 4.340 | 4.230 | 4.250 | 4.250 | 2,957,100 |
| 2024-08-20 | 4.440 | 4.440 | 4.290 | 4.320 | 4.320 | 3,671,600 |
| 2024-08-19 | 4.490 | 4.500 | 4.410 | 4.420 | 4.420 | 4,315,000 |
| 2024-08-16 | 4.500 | 4.510 | 4.380 | 4.500 | 4.500 | 6,261,901 |
| 2024-08-15 | 4.420 | 4.510 | 4.420 | 4.440 | 4.440 | 4,895,600 |
| 2024-08-14 | 4.480 | 4.500 | 4.400 | 4.440 | 4.440 | 7,491,200 |
| 2024-08-13 | 4.570 | 4.580 | 4.430 | 4.520 | 4.520 | 8,779,036 |
| 2024-08-12 | 4.470 | 4.670 | 4.400 | 4.590 | 4.590 | 12,709,000 |
| 2024-08-09 | 4.450 | 4.880 | 4.450 | 4.500 | 4.500 | 12,990,500 |
| 2024-08-08 | 4.400 | 4.520 | 4.380 | 4.480 | 4.480 | 4,009,600 |
| 2024-08-07 | 4.460 | 4.470 | 4.380 | 4.400 | 4.400 | 3,583,200 |
| 2024-08-06 | 4.390 | 4.450 | 4.330 | 4.450 | 4.450 | 4,474,400 |
| 2024-08-05 | 4.380 | 4.490 | 4.330 | 4.330 | 4.330 | 6,716,901 |
| 2024-08-02 | 4.330 | 4.450 | 4.320 | 4.380 | 4.380 | 5,525,100 |
| 2024-08-01 | 4.330 | 4.420 | 4.330 | 4.340 | 4.340 | 4,500,300 |
| 2024-07-31 | 4.130 | 4.350 | 4.120 | 4.320 | 4.320 | 7,067,402 |
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.