Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	44.990	46.600	44.000	44.010	41.053	22,299,167
2022-05-10	44.200	45.130	43.290	44.630	41.632	15,276,999
2022-05-09	44.920	45.790	43.750	44.920	41.902	15,684,391
2022-05-06	44.000	47.740	43.600	45.360	42.313	26,449,711
2022-05-05	44.150	46.460	42.930	45.630	42.565	26,122,036
2022-04-29	42.000	44.770	41.600	43.630	40.699	27,634,370
2022-04-28	44.890	44.890	41.000	41.180	38.413	30,207,858
2022-04-27	47.310	47.350	42.650	45.810	42.732	34,712,810
2022-04-26	47.380	49.230	46.400	48.500	45.242	32,332,821
2022-04-25	46.500	49.470	46.000	46.760	43.619	36,895,023
2022-04-22	46.490	46.800	43.430	46.560	43.432	17,968,220
2022-04-21	45.160	46.820	45.160	46.000	42.910	17,605,311
2022-04-20	48.000	48.000	45.030	45.400	42.350	17,406,973
2022-04-19	49.660	49.990	47.250	47.830	44.617	20,437,690
2022-04-18	48.800	51.500	48.660	49.600	46.268	25,877,548
2022-04-15	50.740	51.190	48.190	48.660	45.391	32,503,365
2022-04-14	46.690	54.000	45.930	52.330	48.814	46,489,404
2022-04-13	45.320	47.130	45.050	45.690	42.620	18,757,891
2022-04-12	47.250	47.250	43.590	46.440	43.320	22,472,407
2022-04-11	45.500	46.400	44.770	45.180	42.145	18,724,003
2022-04-08	47.570	47.790	44.650	45.100	42.070	22,339,427
2022-04-07	48.590	49.600	47.460	47.500	44.309	16,012,379
2022-04-06	49.610	50.930	49.000	49.140	45.839	21,148,790
2022-04-01	47.600	49.280	47.300	48.140	44.906	18,573,876
2022-03-31	50.720	51.660	47.630	48.070	44.841	30,623,121
2022-03-30	51.710	52.200	49.660	51.060	47.630	29,868,248
2022-03-29	49.960	53.700	49.960	52.320	48.805	44,267,917
2022-03-28	49.420	50.080	47.680	48.610	45.344	27,703,986
2022-03-25	49.140	49.700	47.400	47.410	44.225	25,026,660
2022-03-24	47.850	50.310	46.600	49.170	45.867	38,503,612
2022-03-23	49.000	50.500	47.670	47.920	44.701	32,413,182
2022-03-22	55.000	55.000	49.330	49.710	46.370	39,774,529
2022-03-21	53.600	56.770	53.300	54.710	51.034	40,729,529
2022-03-18	52.000	56.500	50.950	54.770	51.090	47,390,491
2022-03-17	53.670	57.600	52.870	53.130	49.561	57,487,447
2022-03-16	59.300	59.300	52.870	55.510	51.781	59,487,574
2022-03-15	56.080	63.350	54.510	60.460	56.398	61,272,581
2022-03-14	68.000	71.000	60.700	61.980	57.816	107,635,343
2022-03-11	54.000	59.760	49.720	59.760	55.745	68,435,940
2022-03-10	43.910	49.800	43.500	49.800	46.454	45,519,489
2022-03-09	39.800	41.850	39.670	41.500	38.712	22,545,186
2022-03-08	44.990	44.990	39.100	39.740	37.070	25,182,452
2022-03-07	46.660	47.550	44.020	44.550	41.557	19,768,673
2022-03-04	48.100	49.500	46.230	47.020	43.861	24,178,966
2022-03-03	46.500	49.100	45.620	47.930	44.710	31,069,916
2022-03-02	43.670	47.640	43.500	46.380	43.264	37,470,830
2022-03-01	46.280	46.780	41.400	43.930	40.979	33,477,140
2022-02-28	45.500	49.530	43.100	46.260	43.152	48,474,154
2022-02-25	36.350	43.070	36.200	43.070	40.176	40,203,346
2022-02-24	37.120	37.330	35.400	35.890	33.479	10,715,278
2022-02-23	36.810	37.350	36.610	37.120	34.626	7,832,046
2022-02-22	37.980	38.000	36.400	36.820	34.346	10,812,475
2022-02-21	38.080	38.680	37.150	38.290	35.718	14,669,522
2022-02-18	35.620	38.500	35.510	38.000	35.447	18,954,884
2022-02-17	35.540	36.240	35.500	35.890	33.479	14,261,667
2022-02-16	35.010	35.780	34.760	35.100	32.742	10,015,624
2022-02-15	34.780	35.300	34.120	35.010	32.658	7,247,112
2022-02-14	34.440	35.570	34.280	34.680	32.350	7,452,284
2022-02-11	36.310	36.770	34.600	34.760	32.425	14,335,837
2022-02-10	37.000	37.700	36.520	36.930	34.449	9,379,431

← NewerPage 19 of 21 · 1,219 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.