Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.670	37.170	35.440	36.990	34.505	10,714,829
2022-02-08	37.200	37.470	36.140	36.880	34.402	8,065,662
2022-02-07	37.040	37.500	36.130	37.250	34.748	8,720,370
2022-01-28	37.280	37.580	36.200	36.600	34.141	10,004,800
2022-01-27	37.500	38.300	36.100	36.840	34.365	16,577,050
2022-01-26	37.590	38.330	36.880	37.090	34.598	9,125,795
2022-01-25	39.720	40.380	37.440	37.440	34.925	15,362,006
2022-01-24	39.940	40.690	39.600	39.840	37.163	12,177,727
2022-01-21	43.240	43.250	40.450	40.800	38.059	25,884,956
2022-01-20	45.330	46.470	43.670	43.860	40.913	24,411,830
2022-01-19	44.460	46.550	44.140	44.560	41.566	22,280,967
2022-01-18	51.480	51.490	45.230	45.550	42.490	42,733,411
2022-01-17	57.050	58.750	51.810	52.700	49.160	48,754,031
2022-01-14	51.210	60.600	50.620	59.900	55.876	50,347,123
2022-01-13	50.220	54.540	48.000	50.510	47.117	39,103,709
2022-01-12	45.560	49.530	44.110	49.380	46.063	34,694,393
2022-01-11	45.490	46.790	43.390	45.590	42.527	25,242,164
2022-01-10	45.720	47.870	44.170	45.100	42.070	28,452,017
2022-01-07	41.800	47.300	40.400	44.380	41.398	30,465,346
2022-01-06	39.800	41.690	39.460	41.480	38.693	20,758,520
2022-01-05	38.410	39.490	37.860	39.410	36.762	11,720,043
2022-01-04	39.200	39.580	38.440	38.590	35.997	8,897,838
2021-12-31	39.320	40.440	39.000	39.380	36.734	11,679,388
2021-12-30	39.670	39.880	37.960	38.940	36.324	11,652,573
2021-12-29	37.700	39.350	37.280	38.680	36.081	13,534,575
2021-12-28	37.650	38.630	37.260	37.560	35.037	5,895,670
2021-12-27	36.420	37.790	36.180	37.670	35.139	6,502,072
2021-12-24	36.460	36.700	36.000	36.470	34.020	3,432,350
2021-12-23	37.090	37.110	36.310	36.460	34.011	5,633,785
2021-12-22	36.880	37.600	36.360	37.490	34.971	6,046,334
2021-12-21	37.300	37.430	36.470	36.890	34.412	5,118,278
2021-12-20	37.200	38.210	37.200	37.610	35.083	7,828,659
2021-12-17	36.370	37.460	36.050	37.140	34.645	5,230,474
2021-12-16	36.700	37.020	36.260	36.340	33.899	3,957,535
2021-12-15	37.880	37.900	36.500	36.700	34.234	5,823,075
2021-12-14	37.140	38.030	37.000	37.640	35.111	7,293,477
2021-12-13	37.070	37.750	36.690	36.940	34.458	4,748,364
2021-12-10	36.930	37.420	36.480	37.070	34.580	5,984,364
2021-12-09	36.330	37.250	36.210	36.890	34.412	4,791,874
2021-12-08	35.510	36.560	35.380	36.310	33.871	4,283,427
2021-12-07	35.300	35.960	35.050	35.700	33.302	4,152,458
2021-12-06	36.660	36.800	35.360	35.440	33.059	6,190,964
2021-12-03	36.500	37.110	36.400	36.630	34.169	5,132,600
2021-12-02	37.300	37.790	36.710	36.970	34.486	5,959,657
2021-12-01	38.230	38.280	37.250	37.300	34.794	8,726,500
2021-11-30	38.500	39.480	37.120	38.720	36.119	15,345,296
2021-11-29	39.600	41.380	38.190	38.600	36.007	16,700,489
2021-11-26	38.970	40.300	37.700	37.710	35.177	11,945,731
2021-11-25	37.990	39.150	37.500	38.580	35.988	11,397,528
2021-11-24	36.800	37.670	36.010	37.310	34.803	7,515,967
2021-11-23	35.100	37.080	34.990	37.040	34.552	10,664,797
2021-11-22	35.380	35.480	34.900	34.960	32.611	3,905,314
2021-11-19	35.340	35.500	34.920	35.380	33.003	2,967,622
2021-11-18	36.580	36.710	35.190	35.330	32.956	5,005,827
2021-11-17	37.170	37.220	36.150	36.500	34.048	4,900,964
2021-11-16	35.880	37.360	35.700	37.010	34.524	7,655,980
2021-11-15	35.190	36.680	35.120	36.080	33.656	6,930,774
2021-11-12	35.390	35.390	34.800	35.100	32.742	2,955,930
2021-11-11	35.030	35.450	34.670	35.290	32.919	3,369,763
2021-11-10	34.900	35.470	34.210	35.270	32.901	4,326,179

← NewerPage 20 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.