Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	15.590	15.590	14.900	15.030	15.030	11,868,224
2024-04-26	15.120	15.660	15.110	15.580	15.580	6,385,002
2024-04-25	15.180	15.270	14.960	15.110	15.110	3,344,356
2024-04-24	15.000	15.120	14.780	15.060	15.060	3,831,325
2024-04-23	14.890	15.070	14.700	15.000	15.000	4,504,182
2024-04-22	14.430	14.900	14.320	14.730	14.730	4,618,471
2024-04-19	14.570	14.580	14.270	14.440	14.440	3,600,718
2024-04-18	14.550	14.750	14.210	14.400	14.400	5,376,600
2024-04-17	14.200	14.420	13.960	14.410	14.410	5,421,442
2024-04-16	14.380	14.580	13.810	13.850	13.850	7,463,929
2024-04-15	14.400	14.970	14.300	14.460	14.460	6,547,912
2024-04-12	14.520	14.980	14.480	14.480	14.480	3,779,699
2024-04-11	14.370	14.680	14.290	14.480	14.480	2,972,600
2024-04-10	14.820	14.830	14.380	14.450	14.450	3,416,304
2024-04-09	14.380	14.830	14.300	14.820	14.820	4,260,360
2024-04-08	14.890	14.900	14.340	14.380	14.380	4,611,700
2024-04-03	14.910	15.010	14.710	14.840	14.840	3,216,600
2024-04-02	15.270	15.270	14.880	14.970	14.970	4,260,112
2024-04-01	14.620	15.300	14.620	15.270	15.270	5,821,906
2024-03-29	14.710	14.820	14.430	14.600	14.600	2,591,100
2024-03-28	14.550	14.890	14.390	14.740	14.740	5,157,524
2024-03-27	15.040	15.190	14.580	14.580	14.580	5,079,114
2024-03-26	15.010	15.290	14.820	15.040	15.040	4,682,677
2024-03-25	15.600	15.810	15.180	15.180	15.180	6,609,954
2024-03-22	15.870	15.990	15.500	15.650	15.650	4,742,114
2024-03-21	16.240	16.390	15.850	15.900	15.900	7,109,077
2024-03-20	15.800	16.520	15.700	16.340	16.340	10,371,708
2024-03-19	15.720	16.080	15.670	15.800	15.800	6,846,576
2024-03-18	15.260	15.850	15.140	15.830	15.830	9,307,756
2024-03-15	15.020	15.270	14.960	15.210	15.210	5,122,386
2024-03-14	15.190	15.440	14.860	15.020	15.020	7,368,800
2024-03-13	15.110	15.180	14.940	15.110	15.110	4,077,100
2024-03-12	15.070	15.170	14.850	15.140	15.140	4,542,689
2024-03-11	14.750	15.000	14.690	14.970	14.970	3,734,900
2024-03-08	14.750	14.830	14.560	14.750	14.750	3,099,534
2024-03-07	15.150	15.160	14.620	14.650	14.650	4,104,975
2024-03-06	15.030	15.240	14.700	15.010	15.010	4,333,203
2024-03-05	15.280	15.290	15.000	15.080	15.080	4,254,380
2024-03-04	15.300	15.440	15.000	15.320	15.320	5,623,862
2024-03-01	15.350	15.350	14.900	15.150	15.150	4,829,702
2024-02-29	14.510	15.230	14.410	15.220	15.220	6,649,469
2024-02-28	15.070	15.650	14.480	14.500	14.500	9,091,809
2024-02-27	14.750	15.110	14.630	15.090	15.090	5,379,424
2024-02-26	14.470	15.030	14.430	14.810	14.810	6,296,414
2024-02-23	14.330	14.590	14.200	14.550	14.550	5,919,054
2024-02-22	14.470	14.580	14.280	14.360	14.360	4,494,889
2024-02-21	13.880	14.850	13.830	14.340	14.340	7,003,699
2024-02-20	14.100	14.260	13.860	14.000	14.000	5,449,695
2024-02-19	14.930	15.000	14.010	14.210	14.210	10,638,003
2024-02-08	14.120	15.070	13.950	14.720	14.720	11,689,217
2024-02-07	13.160	13.980	13.010	13.790	13.790	11,631,722
2024-02-06	11.840	13.120	11.560	13.050	13.050	12,671,411
2024-02-05	12.400	12.670	11.230	11.930	11.930	14,008,012
2024-02-02	13.470	13.610	12.110	12.480	12.480	11,188,166
2024-02-01	13.270	13.640	13.070	13.460	13.460	6,471,148
2024-01-31	14.200	14.270	13.260	13.280	13.280	8,113,533
2024-01-30	14.460	14.700	14.180	14.200	14.200	3,278,500
2024-01-29	15.000	15.160	14.540	14.550	14.550	3,861,731
2024-01-26	15.190	15.380	14.880	14.960	14.960	3,082,600
2024-01-25	14.780	15.280	14.680	15.180	15.180	4,703,693

← NewerPage 11 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.