Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	27.080	27.550	26.880	26.990	25.789	4,250,870
2023-07-28	27.000	27.090	26.600	27.070	25.866	3,795,884
2023-07-27	27.190	27.350	27.010	27.060	25.856	2,161,766
2023-07-26	27.170	27.320	27.020	27.180	25.971	2,853,584
2023-07-25	27.010	27.230	26.930	27.170	25.961	2,998,065
2023-07-24	27.000	27.190	26.810	26.940	25.742	1,859,300
2023-07-21	26.520	27.180	26.520	27.070	25.866	4,264,034
2023-07-20	26.690	26.940	26.550	26.550	25.369	2,750,674
2023-07-19	26.810	26.990	26.650	26.750	25.560	1,866,592
2023-07-18	26.750	26.980	26.600	26.870	25.675	1,824,885
2023-07-17	27.010	27.030	26.550	26.720	25.531	2,289,040
2023-07-14	27.290	27.360	26.960	26.990	25.789	2,093,156
2023-07-13	27.200	27.300	27.070	27.260	26.047	2,631,489
2023-07-12	26.970	27.350	26.970	27.130	25.923	2,743,276
2023-07-11	26.970	27.130	26.840	27.080	25.875	2,872,453
2023-07-10	26.700	27.030	26.670	26.900	25.703	3,218,620
2023-07-07	26.550	26.700	26.470	26.560	25.378	2,121,751
2023-07-06	26.730	26.860	26.520	26.590	25.407	2,213,900
2023-07-05	26.850	27.040	26.560	26.610	25.426	2,337,385
2023-07-04	26.820	26.980	26.570	26.880	25.684	2,624,268
2023-07-03	26.740	26.880	26.520	26.790	25.598	2,843,076
2023-06-30	26.480	26.800	26.380	26.630	25.445	2,729,911
2023-06-29	26.240	26.550	26.240	26.350	25.178	2,201,046
2023-06-28	26.460	26.600	26.090	26.360	25.187	2,208,162
2023-06-27	26.250	26.720	26.250	26.460	25.283	2,868,480
2023-06-26	27.100	27.120	26.170	26.250	25.082	4,693,282
2023-06-21	27.460	27.580	27.100	27.140	25.933	3,150,742
2023-06-20	27.820	27.920	27.380	27.380	26.162	3,184,601
2023-06-19	28.000	28.480	27.800	27.820	26.582	3,982,574
2023-06-16	28.000	28.150	27.780	28.020	26.773	3,370,112
2023-06-15	27.890	28.000	27.210	28.000	26.754	5,910,723
2023-06-14	28.140	28.250	27.700	27.850	26.611	4,024,928
2023-06-13	28.560	28.720	27.930	28.130	26.879	5,877,558
2023-06-12	28.580	28.900	28.230	28.700	27.423	3,259,308
2023-06-09	28.700	29.090	28.360	28.850	27.567	7,929,946
2023-06-08	29.400	29.400	28.600	28.720	27.442	5,207,889
2023-06-07	29.400	29.780	29.300	29.440	28.130	2,815,273
2023-06-06	29.910	30.120	29.200	29.330	28.025	3,961,987
2023-06-05	30.430	30.500	29.910	30.050	28.713	3,254,262
2023-06-02	30.010	30.600	29.810	30.430	29.076	4,818,952
2023-06-01	29.970	30.360	29.610	29.980	28.646	2,971,248
2023-05-31	29.930	30.420	29.800	30.080	28.742	3,085,958
2023-05-30	30.000	30.440	29.720	29.950	28.618	3,018,345
2023-05-29	30.200	30.380	29.830	30.080	28.742	2,681,530
2023-05-26	29.890	30.330	29.750	30.200	28.856	3,635,644
2023-05-25	30.150	30.260	29.660	29.970	28.637	3,062,844
2023-05-24	30.600	30.620	30.160	30.210	28.866	3,798,100
2023-05-23	30.250	30.980	30.190	30.780	29.411	7,511,599
2023-05-22	29.670	30.300	29.550	30.250	28.904	4,342,489
2023-05-19	29.420	29.860	29.360	29.690	28.369	3,308,417
2023-05-18	30.200	30.200	29.430	29.490	28.178	3,853,707
2023-05-17	30.500	30.680	30.140	30.520	28.685	4,401,663
2023-05-16	29.890	31.290	29.740	30.480	28.647	8,051,696
2023-05-15	28.690	29.860	28.680	29.740	27.951	5,559,858
2023-05-12	28.880	29.200	28.800	28.840	27.106	2,966,326
2023-05-11	28.750	29.000	28.660	28.820	27.087	2,485,062
2023-05-10	28.540	28.880	28.430	28.720	26.993	3,058,710
2023-05-09	29.110	29.240	28.520	28.630	26.908	3,839,602
2023-05-08	29.420	29.550	29.000	29.110	27.359	3,644,677
2023-05-05	29.720	30.150	29.300	29.420	27.651	3,695,250

← NewerPage 14 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.