Wuhan Easy Diagnosis Biomedicine Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	136.26	143.45	129.31	133.70	46.743	24,037,553
2022-05-06	117.72	131.27	117.25	131.27	45.893	11,705,241
2022-05-05	113.49	121.00	109.86	119.34	41.722	15,123,281
2022-04-29	108.16	114.97	108.12	112.80	39.436	15,284,842
2022-04-28	117.66	122.80	109.90	110.16	38.513	17,138,448
2022-04-27	122.96	123.85	111.04	117.70	41.149	18,215,620
2022-04-26	119.00	125.09	116.77	122.98	42.995	15,183,514
2022-04-25	117.75	123.88	115.08	119.36	41.729	16,312,258
2022-04-22	116.05	118.05	113.62	114.86	40.156	9,420,017
2022-04-21	122.00	125.19	116.60	118.05	41.271	14,004,817
2022-04-20	122.50	128.88	121.87	124.17	43.411	13,159,331
2022-04-19	125.01	133.32	121.74	124.41	43.495	24,711,739
2022-04-18	118.99	125.51	116.98	125.51	43.879	22,889,100
2022-04-15	124.00	126.01	113.50	114.10	39.890	29,773,900
2022-04-14	115.01	116.81	112.10	116.81	40.838	11,235,157
2022-04-13	103.61	108.85	101.58	106.19	37.125	11,734,478
2022-04-12	109.00	109.00	100.00	105.52	36.891	15,697,041
2022-04-11	98.800	104.49	97.540	104.00	36.359	12,487,820
2022-04-08	99.970	101.50	97.020	99.630	34.832	11,170,466
2022-04-07	98.400	104.60	98.100	101.56	35.506	13,277,263
2022-04-06	102.51	103.77	98.370	99.820	34.898	13,068,041
2022-04-01	95.510	101.01	95.510	98.110	34.300	14,763,087
2022-03-31	104.95	107.12	95.590	97.200	33.982	21,598,307
2022-03-30	109.00	110.00	98.720	104.45	36.517	26,454,525
2022-03-29	101.31	107.69	101.31	107.69	37.649	14,180,426
2022-03-28	93.690	97.900	93.000	97.900	34.227	21,371,896
2022-03-25	90.000	91.400	88.300	89.000	31.115	9,256,340
2022-03-24	88.200	91.410	87.180	90.030	31.475	12,121,692
2022-03-23	87.860	88.820	86.850	88.700	31.010	8,819,027
2022-03-22	93.000	93.280	87.540	87.630	30.636	13,676,704
2022-03-21	91.780	95.120	90.580	93.930	32.839	14,276,657
2022-03-18	91.100	91.900	88.180	91.680	32.052	13,573,469
2022-03-17	92.000	97.750	89.180	89.890	31.426	18,596,001
2022-03-16	101.00	101.00	87.640	92.750	32.426	20,772,887
2022-03-15	92.370	102.00	91.000	97.300	34.017	21,573,697
2022-03-14	103.00	104.75	97.000	97.000	33.912	33,545,762
2022-03-11	90.890	95.230	88.110	95.230	33.293	28,171,235
2022-03-10	79.510	86.570	79.510	86.570	30.266	11,272,744
2022-03-09	77.770	78.840	75.290	78.700	27.514	7,486,150
2022-03-08	82.510	82.800	76.180	77.200	26.990	10,543,110
2022-03-07	81.000	84.300	80.470	83.170	29.077	9,861,986
2022-03-04	81.010	84.980	80.360	81.490	28.490	11,411,940
2022-03-03	80.400	81.830	79.210	81.060	28.339	9,743,141
2022-03-02	79.000	81.500	77.430	80.070	27.993	9,221,744
2022-03-01	79.000	79.890	77.350	79.330	27.734	8,768,225
2022-02-28	76.270	81.650	75.020	80.200	28.039	14,048,037
2022-02-25	72.220	76.500	72.220	76.070	26.595	10,556,346
2022-02-24	74.980	76.090	71.000	71.960	25.158	8,214,414
2022-02-23	74.710	75.820	74.710	75.450	26.378	4,399,634
2022-02-22	77.690	77.690	74.280	74.590	26.077	7,327,264
2022-02-21	78.950	79.200	76.180	77.590	27.126	7,538,835
2022-02-18	75.660	78.880	75.130	78.070	27.294	8,307,794
2022-02-17	77.580	77.980	75.880	76.080	26.598	7,345,076
2022-02-16	75.190	79.860	74.100	78.390	27.406	10,520,176
2022-02-15	74.200	75.000	73.810	74.940	26.200	4,309,302
2022-02-14	73.790	76.290	73.280	74.200	25.941	5,598,772
2022-02-11	77.580	77.600	74.360	74.710	26.119	10,817,488
2022-02-10	79.340	81.800	78.910	78.980	27.612	8,636,588
2022-02-09	78.080	80.170	76.750	79.780	27.892	8,463,989
2022-02-08	77.940	79.680	77.280	78.840	27.563	6,405,499

← NewerPage 19 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-12	1.2000 CNY
2024-10-17	0.0300 CNY
2024-05-28	0.1200 CNY
2023-06-06	5.5130 CNY
2022-09-21	1.5000 CNY
2022-06-21	4.4700 CNY
2021-09-07	1.5000 CNY
2021-07-20	2.0000 CNY
2020-06-01	0.1000 CNY
2019-05-24	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.