Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.850	12.000	11.810	11.940	11.940	2,071,888
2024-07-25	11.630	11.940	11.520	11.840	11.840	2,649,500
2024-07-24	11.930	11.990	11.570	11.630	11.630	3,870,600
2024-07-23	12.480	12.490	11.980	11.990	11.990	4,150,508
2024-07-22	12.210	12.560	12.110	12.480	12.480	4,055,398
2024-07-19	12.020	12.300	11.960	12.210	12.210	2,820,000
2024-07-18	11.980	12.100	11.820	12.070	12.070	2,543,400
2024-07-17	12.000	12.130	11.810	12.020	12.020	3,543,897
2024-07-16	12.000	12.100	11.850	11.980	11.980	2,626,956
2024-07-15	12.290	12.340	11.970	12.010	12.010	3,494,000
2024-07-12	12.310	12.440	12.270	12.340	12.340	2,341,200
2024-07-11	12.100	12.350	12.010	12.270	12.270	3,488,286
2024-07-10	11.800	12.100	11.800	11.880	11.880	1,781,300
2024-07-09	11.940	12.080	11.620	11.990	11.990	3,471,184
2024-07-08	12.380	12.380	11.880	11.910	11.910	3,280,180
2024-07-05	11.950	11.950	11.950	11.950	11.950	0
2024-07-04	12.320	12.390	11.920	11.950	11.950	3,053,100
2024-07-03	12.380	12.450	12.280	12.290	12.290	1,862,900
2024-07-02	12.410	12.520	12.280	12.380	12.380	2,175,230
2024-07-01	12.350	12.440	12.020	12.370	12.370	3,167,005
2024-06-28	12.370	12.630	12.300	12.350	12.350	2,725,600
2024-06-27	12.740	12.810	12.330	12.390	12.390	3,105,248
2024-06-26	12.030	12.750	12.030	12.730	12.730	4,169,302
2024-06-25	12.330	12.420	12.150	12.240	12.240	3,570,139
2024-06-24	12.920	12.930	12.210	12.370	12.370	4,858,232
2024-06-21	12.780	13.020	12.770	12.920	12.920	2,178,364
2024-06-20	13.140	13.260	12.840	12.870	12.870	3,932,636
2024-06-19	13.200	13.260	13.040	13.120	13.120	2,865,234
2024-06-18	13.330	13.540	13.110	13.190	13.190	3,710,317
2024-06-17	13.500	13.670	13.320	13.320	13.320	3,016,021
2024-06-14	13.640	13.700	13.450	13.580	13.580	3,327,900
2024-06-13	13.760	13.910	13.430	13.630	13.630	2,620,950
2024-06-12	13.650	13.950	13.650	13.750	13.750	2,855,335
2024-06-11	13.390	13.780	13.300	13.740	13.740	3,509,400
2024-06-07	13.500	13.680	13.400	13.460	13.460	2,726,300
2024-06-06	13.850	13.910	13.300	13.420	13.420	5,004,540
2024-06-05	13.950	14.090	13.860	13.860	13.860	2,176,114
2024-06-04	13.900	14.060	13.780	13.940	13.940	2,285,637
2024-06-03	14.280	14.280	13.840	13.920	13.920	3,797,765
2024-05-31	14.090	14.300	14.030	14.230	14.230	2,547,500
2024-05-30	13.710	14.120	13.710	13.990	13.990	2,620,552
2024-05-29	14.110	14.180	13.950	14.020	14.020	2,192,600
2024-05-28	14.150	14.280	13.990	14.000	14.000	2,809,863
2024-05-27	14.210	14.260	13.930	14.120	14.120	3,701,284
2024-05-24	14.380	14.450	14.210	14.210	14.210	2,722,775
2024-05-23	14.570	14.660	14.280	14.350	14.350	5,215,161
2024-05-22	14.650	14.670	14.380	14.580	14.580	3,627,177
2024-05-21	14.600	14.670	14.430	14.470	14.470	3,392,500
2024-05-20	14.580	14.830	14.510	14.590	14.590	3,944,080
2024-05-17	14.570	14.730	14.360	14.610	14.610	3,778,997
2024-05-16	14.730	14.800	14.560	14.600	14.600	3,182,000
2024-05-15	15.100	15.100	14.650	14.650	14.650	3,913,600
2024-05-14	14.950	15.230	14.940	14.960	14.960	3,482,900
2024-05-13	15.150	15.230	14.950	15.000	15.000	4,290,600
2024-05-10	15.560	15.650	15.180	15.200	15.200	4,945,255
2024-05-09	15.550	15.670	15.190	15.560	15.560	4,973,556
2024-05-08	15.770	15.770	15.250	15.350	15.350	4,515,600
2024-05-07	15.470	15.790	15.460	15.560	15.560	5,030,099
2024-05-06	15.160	15.480	15.160	15.380	15.380	6,535,944
2024-04-30	15.100	15.180	14.810	15.000	15.000	5,041,450

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.1200 CNY
2022-06-29	0.1000 CNY
2021-07-12	0.1300 CNY
2020-06-19	0.0500 CNY
2019-06-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.