Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	32.800	32.950	32.140	32.620	30.658	9,562,786
2023-02-02	32.660	33.000	32.530	32.740	30.771	10,546,898
2023-02-01	31.910	32.700	31.840	32.690	30.724	13,110,253
2023-01-31	32.010	32.050	31.280	31.830	29.916	7,625,078
2023-01-30	32.170	32.320	31.850	32.010	30.085	9,929,168
2023-01-20	31.540	32.330	31.540	31.920	30.000	9,023,073
2023-01-19	31.500	31.810	31.150	31.530	29.634	5,836,504
2023-01-18	31.660	31.940	31.460	31.600	29.700	4,845,972
2023-01-17	31.950	32.260	31.510	31.680	29.775	7,136,160
2023-01-16	31.280	32.190	31.200	31.870	29.953	11,677,621
2023-01-13	30.890	31.310	30.810	31.290	29.408	7,729,097
2023-01-12	31.160	31.310	30.720	30.840	28.985	9,204,238
2023-01-11	31.300	31.790	31.150	31.190	29.314	9,087,527
2023-01-10	31.710	31.850	31.130	31.360	29.474	8,896,783
2023-01-09	31.860	32.130	31.600	31.710	29.803	10,610,953
2023-01-06	31.960	32.090	31.360	31.720	29.812	10,762,747
2023-01-05	31.560	32.050	31.230	31.940	30.019	15,821,113
2023-01-04	31.700	31.940	31.130	31.610	29.709	13,744,757
2023-01-03	31.860	32.180	31.480	31.730	29.822	13,175,504
2022-12-30	32.240	32.500	31.610	31.870	29.953	12,282,129
2022-12-29	33.030	33.080	32.150	32.200	30.263	13,232,938
2022-12-28	33.130	33.460	32.530	32.660	30.696	15,273,679
2022-12-27	34.630	34.830	32.100	33.070	31.081	28,776,487
2022-12-26	35.700	36.180	34.800	34.830	32.735	17,025,050
2022-12-23	34.980	36.770	34.270	36.140	33.967	25,142,023
2022-12-22	36.910	36.960	34.930	35.100	32.989	19,012,553
2022-12-21	37.550	37.690	36.250	36.510	34.314	19,414,875
2022-12-20	38.320	39.260	37.270	37.360	35.113	24,396,620
2022-12-19	42.950	43.380	38.850	39.210	36.852	39,315,325
2022-12-16	44.100	44.790	42.910	42.940	40.358	23,711,667
2022-12-15	43.750	45.130	43.620	44.780	42.087	24,106,805
2022-12-14	45.200	45.660	43.510	43.670	41.044	26,569,402
2022-12-13	47.000	47.000	44.500	45.620	42.876	30,882,434
2022-12-12	50.100	50.650	47.380	47.530	44.671	47,436,152
2022-12-09	46.990	50.330	46.000	49.110	46.156	60,606,616
2022-12-08	44.900	46.100	43.020	45.810	43.055	43,603,679
2022-12-07	42.500	45.500	41.340	44.990	42.284	41,215,168
2022-12-06	44.950	45.080	41.330	42.300	39.756	39,678,256
2022-12-05	48.000	48.000	43.500	44.990	42.284	47,218,707
2022-12-02	45.500	49.000	45.200	47.140	44.305	50,457,108
2022-12-01	48.000	48.000	41.830	44.550	41.871	54,520,339
2022-11-30	43.860	48.500	42.820	48.000	45.113	50,058,295
2022-11-29	38.200	45.570	38.200	43.930	41.288	62,412,183
2022-11-28	37.570	39.570	37.380	38.910	36.570	24,355,910
2022-11-25	39.830	39.910	37.070	37.860	35.583	19,679,649
2022-11-24	39.610	41.000	38.660	40.540	38.102	24,535,415
2022-11-23	41.500	41.900	39.050	39.540	37.162	19,393,544
2022-11-22	43.960	45.170	40.580	40.900	38.440	32,820,195
2022-11-21	38.900	44.900	38.110	43.990	41.344	47,749,748
2022-11-18	37.500	40.370	37.500	39.110	36.758	31,284,056
2022-11-17	38.250	39.370	37.030	37.890	35.611	22,484,534
2022-11-16	39.700	40.390	37.910	38.300	35.997	23,938,189
2022-11-15	37.930	39.800	36.980	39.400	37.030	31,398,044
2022-11-14	36.000	39.000	34.820	38.970	36.626	35,589,526
2022-11-11	38.010	40.490	36.250	36.300	34.117	45,460,881
2022-11-10	35.700	38.880	35.700	37.660	35.395	41,996,004
2022-11-09	33.300	34.890	33.030	34.670	32.585	19,649,909
2022-11-08	34.010	34.100	32.700	33.450	31.438	16,134,562
2022-11-07	34.220	34.960	33.610	34.150	32.096	17,460,392
2022-11-04	31.950	35.500	31.900	34.180	32.124	28,636,620

← NewerPage 16 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.