Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.380	32.450	31.710	31.890	29.972	15,838,043
2022-11-02	31.500	34.730	31.250	33.200	31.203	32,446,819
2022-11-01	30.340	31.830	29.900	31.780	29.869	16,163,553
2022-10-31	29.150	30.630	29.110	30.250	28.431	10,434,129
2022-10-28	30.220	30.780	29.300	29.550	27.773	13,716,726
2022-10-27	31.390	31.910	30.700	31.810	29.897	9,410,852
2022-10-26	30.000	31.650	29.980	31.020	29.154	11,453,495
2022-10-25	30.410	31.040	29.680	29.990	28.186	7,330,755
2022-10-24	31.990	32.200	30.610	30.780	28.929	8,899,457
2022-10-21	31.600	32.300	31.160	31.680	29.775	8,760,534
2022-10-20	31.660	32.700	31.580	31.870	29.953	10,771,060
2022-10-19	32.670	32.770	31.610	31.840	29.925	11,680,402
2022-10-18	32.190	33.200	31.610	32.980	30.997	18,033,397
2022-10-17	32.090	33.050	31.600	32.060	30.132	17,425,526
2022-10-14	29.950	33.400	29.800	32.360	30.414	25,165,920
2022-10-13	28.990	29.740	28.900	29.400	27.632	5,507,058
2022-10-12	28.530	29.150	27.780	29.130	27.378	5,548,561
2022-10-11	28.750	28.780	27.520	28.450	26.739	6,465,790
2022-10-10	29.200	29.990	28.300	28.440	26.730	7,519,879
2022-09-30	29.510	29.950	29.250	29.330	27.566	5,381,048
2022-09-29	29.450	30.100	29.280	29.480	27.707	6,333,508
2022-09-28	29.610	30.290	29.240	29.260	27.500	6,941,189
2022-09-27	28.800	29.680	28.480	29.610	27.829	7,705,273
2022-09-26	29.000	29.050	28.330	28.380	26.673	4,435,410
2022-09-23	29.720	29.850	28.600	29.070	27.322	5,853,663
2022-09-22	29.770	30.260	29.650	29.650	27.867	4,109,748
2022-09-21	30.320	30.380	29.530	29.990	28.186	5,992,497
2022-09-20	30.280	30.650	30.120	30.420	28.591	3,466,177
2022-09-19	30.600	30.840	30.000	30.310	28.487	4,912,531
2022-09-16	31.270	31.450	30.250	30.270	28.450	6,047,698
2022-09-15	32.170	32.500	31.100	31.280	29.399	6,433,501
2022-09-14	31.740	32.350	31.200	32.270	30.329	5,806,236
2022-09-13	32.290	32.560	32.050	32.280	30.339	4,952,430
2022-09-09	31.990	32.210	31.950	32.160	30.226	5,094,988
2022-09-08	32.540	32.600	31.830	31.850	29.935	6,043,780
2022-09-07	32.050	32.900	31.830	32.540	30.583	6,523,030
2022-09-06	32.280	32.460	32.010	32.230	30.292	5,666,386
2022-09-05	32.630	32.980	32.080	32.260	30.320	5,792,380
2022-09-02	33.340	33.540	32.400	32.670	30.705	9,765,693
2022-09-01	32.500	33.540	32.320	33.060	31.072	10,942,924
2022-08-31	32.740	33.180	31.960	32.640	30.677	10,178,733
2022-08-30	32.790	33.280	32.320	32.760	30.790	9,022,906
2022-08-29	34.000	34.000	32.220	32.750	30.780	15,586,637
2022-08-26	35.200	35.480	34.070	34.350	32.284	13,698,461
2022-08-25	34.910	35.850	34.870	35.830	33.675	6,088,789
2022-08-24	35.960	36.190	34.880	34.880	32.782	5,154,726
2022-08-23	35.440	35.940	35.170	35.840	33.685	4,187,179
2022-08-22	35.500	36.070	34.380	35.700	33.553	5,388,877
2022-08-19	36.110	36.730	35.900	35.900	33.741	4,788,368
2022-08-18	36.090	36.420	35.440	36.180	34.004	5,615,111
2022-08-17	36.300	36.790	36.170	36.380	34.192	4,602,045
2022-08-16	36.400	36.660	36.200	36.310	34.126	3,981,827
2022-08-15	36.710	36.750	36.200	36.320	34.136	5,080,642
2022-08-12	36.640	36.970	36.400	36.830	34.615	5,043,412
2022-08-11	36.100	36.710	36.060	36.690	34.483	5,811,044
2022-08-10	36.110	36.420	35.880	36.000	33.835	4,145,323
2022-08-09	36.200	36.350	35.860	36.230	34.051	6,119,217
2022-08-08	36.450	36.990	36.060	36.390	34.201	8,808,518
2022-08-05	35.380	35.990	35.200	35.920	33.760	7,227,292
2022-08-04	34.730	35.440	34.560	35.310	33.186	8,715,055

← NewerPage 17 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.