Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	34.740	35.560	34.280	34.350	32.284	8,701,283
2022-08-02	36.020	36.050	34.040	34.740	32.651	12,697,936
2022-08-01	37.360	37.380	36.010	36.370	34.183	11,248,221
2022-07-29	38.600	38.600	37.370	37.420	35.170	9,874,051
2022-07-28	38.740	39.190	38.500	38.590	36.269	8,791,120
2022-07-27	38.500	39.770	38.050	38.930	36.589	10,932,933
2022-07-26	40.000	40.160	38.380	38.710	36.382	12,668,702
2022-07-25	39.300	40.820	39.280	40.170	37.754	18,577,861
2022-07-22	39.200	39.420	38.010	38.280	35.978	8,558,278
2022-07-21	39.500	40.090	39.120	39.240	36.880	6,198,988
2022-07-20	39.290	40.180	39.280	39.740	37.350	9,354,930
2022-07-19	39.400	39.890	38.700	38.960	36.617	8,743,107
2022-07-18	39.650	39.690	38.500	39.660	37.275	6,979,404
2022-07-15	40.110	40.600	39.180	39.180	36.824	9,083,469
2022-07-14	39.790	41.230	39.700	40.360	37.933	9,189,101
2022-07-13	40.670	40.670	39.350	39.720	37.331	8,945,117
2022-07-12	42.500	42.500	40.550	40.680	38.233	9,903,200
2022-07-11	41.460	42.460	41.420	42.340	39.794	12,570,184
2022-07-08	42.050	42.380	41.310	41.350	38.863	9,290,684
2022-07-07	43.180	43.990	41.620	42.050	39.521	15,806,303
2022-07-06	42.000	42.660	41.760	42.560	40.000	12,601,547
2022-07-05	42.750	42.750	41.280	42.090	39.559	12,599,117
2022-07-04	41.200	43.170	41.150	42.700	40.132	19,927,621
2022-07-01	40.860	41.190	40.310	40.660	38.215	7,718,552
2022-06-30	40.480	41.050	40.310	40.710	38.262	8,220,137
2022-06-29	41.200	41.780	40.150	40.280	37.858	12,086,843
2022-06-28	40.960	41.200	39.620	41.080	38.609	13,008,502
2022-06-27	40.750	41.470	40.490	40.800	38.346	8,088,709
2022-06-24	40.300	41.080	40.220	40.590	38.149	9,209,879
2022-06-23	40.330	40.770	39.530	40.570	38.130	9,060,526
2022-06-22	40.580	41.590	40.230	40.280	37.858	11,360,455
2022-06-21	41.000	41.470	40.010	40.450	38.017	8,946,794
2022-06-20	40.360	41.500	40.160	41.080	38.609	10,447,926
2022-06-17	39.610	40.360	38.930	40.360	37.933	11,831,706
2022-06-16	39.600	40.690	39.420	39.940	37.538	9,507,429
2022-06-15	39.400	40.380	39.240	39.600	37.218	9,013,481
2022-06-14	39.600	40.180	38.390	39.390	37.021	8,661,342
2022-06-13	39.190	40.180	38.490	40.050	37.359	11,087,967
2022-06-10	39.490	40.560	39.400	40.230	37.527	9,194,279
2022-06-09	40.710	41.140	39.550	39.770	37.098	8,941,205
2022-06-08	41.580	41.590	40.160	40.650	37.919	12,542,947
2022-06-07	39.540	42.000	39.270	41.560	38.768	19,550,417
2022-06-06	39.010	39.790	38.770	39.540	36.884	9,382,908
2022-06-02	39.000	39.200	38.300	39.030	36.408	8,160,296
2022-06-01	38.930	39.640	38.640	39.000	36.380	9,980,898
2022-05-31	38.790	38.860	37.570	38.700	36.100	9,632,215
2022-05-30	38.900	39.120	38.040	38.670	36.072	8,689,479
2022-05-27	39.960	40.270	38.510	39.000	36.380	9,349,810
2022-05-26	40.000	40.040	38.440	39.190	36.557	9,754,774
2022-05-25	39.660	40.200	39.260	39.850	37.173	7,534,206
2022-05-24	42.090	42.130	39.650	39.670	37.005	13,113,231
2022-05-23	42.070	42.290	41.450	42.210	39.374	12,495,455
2022-05-20	41.020	42.220	40.810	41.520	38.731	12,975,759
2022-05-19	40.800	41.180	39.870	40.910	38.162	13,595,803
2022-05-18	41.800	42.200	41.410	41.430	38.647	9,160,126
2022-05-17	42.910	42.940	41.300	42.020	39.197	12,571,971
2022-05-16	44.000	44.560	42.130	42.400	39.552	16,954,372
2022-05-13	44.540	45.630	43.400	44.180	41.212	13,643,722
2022-05-12	43.660	45.780	43.500	44.630	41.632	16,395,059
2022-05-11	44.990	46.600	44.000	44.010	41.053	22,299,167

← NewerPage 18 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.