Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.850	27.310	26.080	26.990	25.789	4,900,975
2024-01-23	27.260	27.400	26.840	26.850	25.656	2,745,990
2024-01-22	29.350	29.350	27.200	27.290	26.076	3,857,084
2024-01-19	29.090	29.600	28.660	29.300	27.997	3,961,574
2024-01-18	28.650	29.150	28.400	29.050	27.758	4,000,638
2024-01-17	29.350	29.650	28.780	28.780	27.500	2,750,805
2024-01-16	29.770	30.220	29.210	29.340	28.035	3,337,381
2024-01-15	29.200	30.250	29.020	29.800	28.474	4,087,358
2024-01-12	29.340	29.690	29.230	29.360	28.054	1,467,886
2024-01-11	28.880	29.570	28.580	29.380	28.073	2,963,342
2024-01-10	28.690	29.270	28.660	28.800	27.519	2,877,080
2024-01-09	29.370	29.700	28.650	28.700	27.423	4,422,651
2024-01-08	30.030	30.100	29.210	29.410	28.102	3,504,503
2024-01-05	31.000	31.000	29.850	30.060	28.723	4,266,184
2024-01-04	29.480	30.280	29.450	30.150	28.809	3,110,204
2024-01-03	29.470	29.940	29.300	29.550	28.235	3,062,473
2024-01-02	30.200	30.900	29.510	29.640	28.321	5,488,598
2023-12-29	30.020	31.270	29.950	30.170	28.828	5,977,857
2023-12-28	30.240	30.530	29.900	30.220	28.876	3,757,002
2023-12-27	29.450	30.200	29.400	30.140	28.799	3,351,134
2023-12-26	29.940	30.190	29.000	29.510	28.197	2,345,378
2023-12-25	29.380	29.860	29.230	29.800	28.474	2,782,254
2023-12-22	30.190	30.220	29.140	29.380	28.073	4,261,970
2023-12-21	30.350	30.350	29.660	30.150	28.809	5,208,633
2023-12-20	30.600	30.900	30.280	30.350	29.000	2,644,292
2023-12-19	30.660	30.920	30.380	30.690	29.325	2,904,662
2023-12-18	30.740	31.260	30.490	30.700	29.334	4,574,825
2023-12-15	31.120	31.380	30.530	30.730	29.363	4,576,567
2023-12-14	31.500	31.750	31.060	31.130	29.745	3,679,341
2023-12-13	31.430	32.000	31.280	31.280	29.888	4,259,300
2023-12-12	31.900	31.980	30.730	31.540	30.137	6,446,484
2023-12-11	31.800	32.030	31.150	31.720	30.309	6,349,809
2023-12-08	31.080	32.640	30.680	31.950	30.529	16,250,798
2023-12-07	30.580	31.670	30.150	31.160	29.774	12,798,474
2023-12-06	30.800	30.820	30.080	30.360	29.009	8,601,667
2023-12-05	31.500	31.790	30.740	30.750	29.382	7,106,662
2023-12-04	31.490	32.400	31.000	31.680	30.271	12,886,744
2023-12-01	30.460	31.610	30.460	31.460	30.060	10,245,711
2023-11-30	30.300	30.840	30.090	30.490	29.134	8,655,665
2023-11-29	30.750	32.260	30.510	30.520	29.162	12,390,139
2023-11-28	30.150	31.540	30.150	31.260	29.869	12,456,636
2023-11-27	29.510	30.790	29.510	30.600	29.239	16,110,410
2023-11-24	30.180	31.310	29.520	30.060	28.723	19,842,064
2023-11-23	27.890	30.150	27.880	29.960	28.627	18,739,605
2023-11-22	27.920	28.090	27.860	27.880	26.640	4,613,500
2023-11-21	28.060	28.410	27.910	27.920	26.678	7,958,262
2023-11-20	26.780	28.380	26.690	28.170	26.917	11,524,433
2023-11-17	26.300	26.760	26.270	26.670	25.484	2,939,800
2023-11-16	26.710	26.860	26.270	26.300	25.130	3,242,138
2023-11-15	27.070	27.200	26.800	26.810	25.617	2,895,970
2023-11-14	26.930	27.090	26.670	26.910	25.713	3,508,213
2023-11-13	27.040	27.160	26.650	26.880	25.684	3,024,716
2023-11-10	26.620	27.160	26.270	27.050	25.847	4,534,117
2023-11-09	27.030	27.270	26.590	26.610	25.426	3,725,968
2023-11-08	26.480	27.330	26.480	27.030	25.828	7,051,676
2023-11-07	26.350	26.590	26.160	26.500	25.321	3,250,640
2023-11-06	25.950	26.550	25.950	26.350	25.178	3,091,977
2023-11-03	26.010	26.190	25.870	25.920	24.767	2,419,960
2023-11-02	26.380	26.420	25.960	25.980	24.824	2,535,606
2023-11-01	26.420	26.500	25.950	26.300	25.130	4,245,519

← NewerPage 12 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.