Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	30.070	30.770	29.870	29.910	28.111	5,477,167
2023-04-28	29.690	30.110	29.610	30.100	28.290	4,788,234
2023-04-27	29.680	29.990	29.350	29.850	28.055	5,075,424
2023-04-26	28.460	29.970	28.350	29.640	27.857	7,142,606
2023-04-25	29.800	29.820	28.520	28.690	26.965	6,256,116
2023-04-24	29.360	30.100	29.250	29.870	28.074	6,301,526
2023-04-21	29.060	30.000	29.060	29.360	27.594	6,892,066
2023-04-20	29.420	29.420	28.930	29.060	27.312	4,518,854
2023-04-19	29.810	29.940	29.350	29.440	27.669	4,342,281
2023-04-18	29.900	30.190	29.660	29.760	27.970	4,268,914
2023-04-17	30.250	30.280	29.770	29.900	28.102	6,398,175
2023-04-14	30.170	30.920	30.130	30.280	28.459	6,124,885
2023-04-13	30.810	30.820	29.970	30.100	28.290	9,237,099
2023-04-12	31.010	31.360	30.890	30.910	29.051	4,439,722
2023-04-11	31.410	31.580	31.000	31.100	29.230	4,654,272
2023-04-10	31.770	31.950	31.320	31.410	29.521	5,040,372
2023-04-07	31.150	31.720	31.120	31.700	29.794	5,617,173
2023-04-06	30.940	31.330	30.910	31.150	29.277	4,511,093
2023-04-04	31.120	31.560	30.900	31.050	29.183	5,609,596
2023-04-03	30.940	31.200	30.910	31.120	29.248	4,577,088
2023-03-31	31.070	31.370	30.820	31.110	29.239	3,788,889
2023-03-30	31.060	31.290	30.760	31.260	29.380	4,759,656
2023-03-29	31.950	31.950	31.060	31.100	29.230	5,817,914
2023-03-28	32.440	32.490	31.880	31.950	30.029	5,252,367
2023-03-27	31.560	32.420	31.200	32.360	30.414	8,406,470
2023-03-24	31.480	31.900	31.450	31.550	29.653	4,601,447
2023-03-23	31.480	31.590	31.100	31.430	29.540	4,237,129
2023-03-22	31.300	31.680	31.200	31.360	29.474	4,209,844
2023-03-21	30.760	31.330	30.760	31.270	29.389	4,835,746
2023-03-20	31.300	31.400	30.730	30.860	29.004	4,654,063
2023-03-17	31.460	31.560	31.130	31.250	29.371	4,486,286
2023-03-16	31.890	31.890	31.210	31.210	29.333	6,077,182
2023-03-15	32.030	32.550	32.000	32.210	30.273	6,161,866
2023-03-14	32.170	32.550	31.160	32.270	30.329	9,907,279
2023-03-13	31.700	31.840	31.100	31.560	29.662	6,594,294
2023-03-10	32.320	32.410	31.900	31.950	30.029	5,324,923
2023-03-09	32.500	32.940	32.300	32.460	30.508	5,178,662
2023-03-08	32.730	32.940	32.320	32.570	30.611	5,660,603
2023-03-07	33.440	33.970	32.810	32.840	30.865	6,638,567
2023-03-06	32.640	34.100	32.520	33.750	31.720	13,530,123
2023-03-03	32.700	32.980	32.400	32.720	30.752	4,453,838
2023-03-02	33.330	33.350	32.620	32.640	30.677	6,515,722
2023-03-01	33.260	33.520	33.020	33.370	31.363	5,153,147
2023-02-28	33.550	33.670	32.760	33.250	31.250	7,795,458
2023-02-27	33.500	34.080	33.310	33.480	31.466	8,584,774
2023-02-24	33.780	33.870	33.230	33.280	31.279	6,058,397
2023-02-23	34.280	34.370	33.670	33.780	31.748	6,747,876
2023-02-22	33.980	34.460	33.850	34.280	32.218	5,844,699
2023-02-21	34.160	34.420	33.760	34.170	32.115	8,155,416
2023-02-20	34.510	34.520	33.600	34.280	32.218	8,777,081
2023-02-17	34.070	34.850	33.770	34.510	32.435	10,014,690
2023-02-16	34.820	35.360	33.710	34.100	32.049	11,662,215
2023-02-15	35.460	36.000	35.110	35.180	33.064	10,969,988
2023-02-14	34.360	35.600	34.360	35.440	33.309	13,685,693
2023-02-13	34.680	34.790	34.180	34.350	32.284	8,486,728
2023-02-10	35.060	35.380	34.220	34.680	32.594	10,280,327
2023-02-09	34.830	35.470	34.570	35.050	32.942	9,067,982
2023-02-08	35.360	35.570	34.840	34.840	32.745	11,506,167
2023-02-07	34.500	36.430	34.300	35.360	33.233	24,278,927
2023-02-06	32.680	35.570	32.680	34.770	32.679	33,263,853

← NewerPage 15 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.