Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.390	24.550	24.160	24.330	23.585	2,104,424
2024-07-25	24.260	24.660	24.230	24.390	23.643	2,103,927
2024-07-24	25.000	25.080	24.310	24.470	23.721	3,282,846
2024-07-23	25.700	25.780	25.010	25.080	24.312	3,307,302
2024-07-22	25.210	25.840	24.850	25.730	24.942	5,415,652
2024-07-19	25.060	25.710	25.010	25.150	24.380	4,442,228
2024-07-18	24.610	25.090	24.300	25.010	24.244	4,717,820
2024-07-17	24.510	24.750	24.110	24.610	23.856	3,662,280
2024-07-16	24.500	24.570	24.230	24.450	23.701	2,984,040
2024-07-15	25.140	25.190	24.510	24.570	23.818	4,116,136
2024-07-12	24.620	25.360	24.620	25.200	24.428	6,055,200
2024-07-11	24.750	24.900	24.180	24.590	23.837	6,001,762
2024-07-10	24.580	24.800	24.310	24.470	23.721	4,770,930
2024-07-09	24.430	24.900	23.700	24.610	23.856	9,629,480
2024-07-08	24.340	25.120	24.050	24.750	23.992	16,210,612
2024-07-05	23.140	23.730	22.930	23.640	22.916	4,419,151
2024-07-04	23.640	23.950	22.670	23.170	22.460	7,573,799
2024-07-03	24.020	24.260	23.600	23.650	22.926	3,204,199
2024-07-02	24.600	24.680	24.000	24.150	23.410	3,049,482
2024-07-01	24.340	24.810	24.000	24.600	23.847	3,424,470
2024-06-28	25.100	25.320	24.320	24.400	23.653	3,983,023
2024-06-27	25.840	25.840	25.000	25.120	24.351	3,810,482
2024-06-26	24.900	25.940	24.770	25.850	25.058	3,488,952
2024-06-25	25.400	25.570	24.770	24.940	24.176	3,543,000
2024-06-24	26.460	26.590	25.210	25.370	24.593	5,263,200
2024-06-21	26.400	26.800	26.200	26.390	25.582	2,160,670
2024-06-20	26.420	26.990	26.250	26.300	25.495	2,549,880
2024-06-19	27.200	27.330	26.500	26.530	25.718	3,099,374
2024-06-18	27.080	27.500	27.080	27.340	26.503	2,505,930
2024-06-17	27.000	27.380	26.840	27.270	26.435	2,939,504
2024-06-14	27.390	27.450	26.660	27.340	26.503	5,993,138
2024-06-13	27.550	27.840	27.150	27.440	26.600	3,709,838
2024-06-12	28.200	28.240	27.380	27.380	26.542	3,778,884
2024-06-11	27.360	28.200	27.120	28.120	27.259	3,303,248
2024-06-07	27.870	28.070	27.440	27.500	26.658	3,194,796
2024-06-06	28.150	28.630	27.750	27.800	26.949	4,442,101
2024-06-05	27.550	28.680	27.500	28.150	27.288	4,676,190
2024-06-04	27.210	28.020	27.170	27.970	26.726	3,872,348
2024-06-03	27.800	27.970	27.140	27.400	26.181	4,053,510
2024-05-31	27.760	28.080	27.650	27.890	26.649	2,406,600
2024-05-30	27.600	28.070	27.500	27.760	26.525	2,602,716
2024-05-29	27.690	27.940	27.560	27.650	26.420	2,216,130
2024-05-28	27.920	28.150	27.640	27.710	26.477	2,702,500
2024-05-27	27.910	28.200	27.470	27.940	26.697	4,490,005
2024-05-24	28.190	28.300	27.860	27.910	26.668	2,379,282
2024-05-23	28.510	28.700	28.150	28.290	27.031	3,315,160
2024-05-22	29.050	29.150	28.650	28.700	27.423	2,756,972
2024-05-21	28.760	29.100	28.540	28.900	27.614	2,876,298
2024-05-20	28.910	29.130	28.710	28.870	27.586	4,490,930
2024-05-17	28.780	29.200	28.680	29.100	27.805	4,083,494
2024-05-16	28.900	29.170	28.560	28.760	27.481	5,257,719
2024-05-15	29.380	29.500	28.710	28.770	27.490	4,450,648
2024-05-14	29.030	30.040	28.910	29.660	28.341	8,637,052
2024-05-13	29.130	29.470	28.820	28.940	27.653	5,256,810
2024-05-10	29.420	29.840	28.970	29.100	27.805	5,808,780
2024-05-09	29.550	29.620	29.180	29.430	28.121	6,272,394
2024-05-08	29.980	30.480	29.400	29.610	28.293	9,548,264
2024-05-07	29.730	30.660	29.700	30.030	28.694	11,414,428
2024-05-06	28.270	30.220	28.200	29.880	28.551	17,131,609
2024-04-30	26.760	28.350	26.760	27.670	26.439	9,573,935

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2200 CNY
2025-05-20	0.4000 CNY
2024-06-05	0.4000 CNY
2023-05-18	0.5000 CNY
2022-06-14	0.3000 CNY
2021-05-26	0.5000 CNY
2020-05-15	0.2500 CNY
2019-06-11	0.2200 CNY

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