Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.150	22.150	21.680	21.890	21.220	3,722,900
2025-01-21	22.360	22.440	21.980	22.200	21.520	2,411,160
2025-01-20	22.300	22.570	22.160	22.300	21.617	4,316,701
2025-01-17	21.850	22.210	21.760	22.100	21.423	3,256,013
2025-01-16	22.080	22.120	21.770	21.940	21.268	3,465,340
2025-01-15	22.030	22.140	21.800	21.960	21.288	3,643,350
2025-01-14	21.540	22.140	21.440	22.140	21.462	4,974,145
2025-01-13	21.210	21.490	21.110	21.460	20.803	2,709,629
2025-01-10	21.780	21.930	21.330	21.330	20.677	3,794,428
2025-01-09	21.800	22.060	21.610	21.780	21.113	3,584,799
2025-01-08	22.020	22.070	21.360	21.880	21.210	4,690,300
2025-01-07	22.480	22.500	21.740	22.060	21.384	5,156,790
2025-01-06	21.800	22.750	21.720	22.350	21.666	8,732,694
2025-01-03	21.830	22.100	21.540	21.560	20.900	6,266,556
2025-01-02	22.460	22.600	21.620	21.730	21.065	6,499,166
2024-12-31	22.990	23.030	22.410	22.410	21.724	5,274,801
2024-12-30	23.160	23.240	22.800	22.930	22.228	5,495,966
2024-12-27	23.410	23.490	23.210	23.260	22.548	4,835,700
2024-12-26	23.550	23.660	23.000	23.230	22.519	7,265,937
2024-12-25	23.820	23.910	23.410	23.530	22.809	4,567,920
2024-12-24	23.700	23.860	23.600	23.700	22.974	3,871,500
2024-12-23	23.910	24.050	23.670	23.700	22.974	4,488,566
2024-12-20	23.710	23.930	23.660	23.860	23.129	4,069,304
2024-12-19	23.800	23.860	23.500	23.790	23.061	4,859,573
2024-12-18	23.700	24.470	23.560	23.960	23.226	5,116,227
2024-12-17	23.980	24.060	23.610	23.660	22.935	4,409,677
2024-12-16	24.020	24.150	23.890	23.950	23.217	4,169,328
2024-12-13	24.700	24.740	24.030	24.070	23.333	7,956,346
2024-12-12	24.500	24.850	24.330	24.810	24.050	7,487,719
2024-12-11	24.400	24.700	24.350	24.490	23.740	5,484,699
2024-12-10	25.000	25.160	24.430	24.470	23.721	8,907,289
2024-12-09	24.700	24.870	24.210	24.360	23.614	5,832,257
2024-12-06	24.130	24.600	24.010	24.560	23.808	6,913,398
2024-12-05	24.110	24.300	24.000	24.240	23.498	3,844,545
2024-12-04	24.500	24.520	24.030	24.110	23.372	5,571,969
2024-12-03	24.780	24.800	24.350	24.590	23.837	5,885,930
2024-12-02	24.450	25.070	24.250	24.750	23.992	7,171,354
2024-11-29	24.220	24.980	24.100	24.420	23.672	8,595,775
2024-11-28	24.630	24.680	24.100	24.220	23.478	7,032,945
2024-11-27	24.420	24.760	23.750	24.740	23.982	8,961,916
2024-11-26	24.290	25.380	24.290	24.750	23.992	10,453,900
2024-11-25	24.510	24.750	23.820	24.240	23.498	8,040,760
2024-11-22	25.890	25.900	24.270	24.290	23.546	10,246,560
2024-11-21	25.670	25.980	25.500	25.900	25.107	6,178,276
2024-11-20	25.180	26.040	25.030	25.790	25.000	9,341,920
2024-11-19	24.860	25.190	24.550	25.180	24.409	4,738,582
2024-11-18	25.130	25.130	24.460	24.700	23.944	6,609,743
2024-11-15	25.190	25.480	24.890	24.940	24.176	6,493,320
2024-11-14	26.300	26.300	25.200	25.220	24.448	9,911,189
2024-11-13	26.520	26.830	25.850	26.310	25.504	9,257,419
2024-11-12	26.650	27.650	26.310	26.580	25.766	15,946,923
2024-11-11	26.380	26.650	25.930	26.490	25.679	10,018,207
2024-11-08	27.000	27.250	26.270	26.290	25.485	11,065,921
2024-11-07	25.700	26.660	25.620	26.610	25.795	10,085,527
2024-11-06	26.340	26.410	25.800	26.000	25.204	9,192,926
2024-11-05	25.350	26.200	24.930	26.120	25.320	10,549,979
2024-11-04	24.730	25.490	24.630	25.220	24.448	8,400,556
2024-11-01	24.700	25.000	24.330	24.600	23.847	7,357,784
2024-10-31	24.950	25.210	24.600	24.760	24.002	8,810,777
2024-10-30	25.360	25.740	24.730	24.950	24.186	9,962,467

← NewerPage 8 of 21 · 1,212 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.