Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.610	14.790	14.250	14.790	14.790	5,262,780
2024-01-23	13.990	14.610	13.930	14.550	14.550	5,441,100
2024-01-22	15.170	15.170	14.030	14.130	14.130	6,281,013
2024-01-19	15.180	15.460	15.030	15.180	15.180	3,282,451
2024-01-18	15.180	15.180	14.590	15.110	15.110	5,806,023
2024-01-17	15.820	15.820	15.200	15.220	15.220	5,184,171
2024-01-16	16.000	16.180	15.690	15.820	15.820	4,998,116
2024-01-15	16.190	16.270	15.900	16.000	16.000	5,078,407
2024-01-12	16.930	16.930	16.220	16.300	16.300	4,916,969
2024-01-11	16.950	17.090	16.700	16.940	16.940	3,519,072
2024-01-10	16.920	17.200	16.670	16.920	16.920	3,365,300
2024-01-09	16.940	17.130	16.780	16.920	16.920	2,943,525
2024-01-08	17.550	17.620	16.940	16.940	16.940	3,758,900
2024-01-05	17.680	17.880	17.530	17.630	17.630	4,021,100
2024-01-04	17.870	17.880	17.640	17.840	17.840	3,304,571
2024-01-03	17.560	18.150	17.510	17.870	17.870	5,756,524
2024-01-02	17.020	17.950	16.980	17.640	17.640	8,552,675
2023-12-29	16.510	17.120	16.510	17.080	17.080	4,733,400
2023-12-28	16.100	16.650	16.100	16.570	16.570	4,186,816
2023-12-27	16.180	16.280	15.920	16.220	16.220	4,205,200
2023-12-26	16.750	16.850	16.200	16.300	16.300	5,881,870
2023-12-25	16.150	16.370	16.100	16.180	16.180	2,306,000
2023-12-22	16.400	16.480	16.060	16.130	16.130	3,055,824
2023-12-21	16.350	16.500	16.150	16.450	16.450	2,602,710
2023-12-20	16.670	16.760	16.350	16.380	16.380	2,600,943
2023-12-19	16.810	16.890	16.500	16.640	16.640	3,018,450
2023-12-18	16.900	17.030	16.700	16.780	16.780	2,911,721
2023-12-15	17.360	17.420	16.930	16.990	16.990	3,754,306
2023-12-14	17.500	17.680	17.270	17.300	17.300	2,539,533
2023-12-13	17.850	17.930	17.500	17.510	17.510	2,722,336
2023-12-12	17.900	18.260	17.810	17.850	17.850	3,939,410
2023-12-11	17.450	18.110	17.140	17.950	17.950	6,198,881
2023-12-08	17.120	17.600	17.030	17.440	17.440	4,180,688
2023-12-07	17.320	17.400	17.090	17.120	17.120	3,518,400
2023-12-06	17.390	17.580	17.230	17.300	17.300	2,818,238
2023-12-05	17.740	17.820	17.360	17.360	17.360	3,731,644
2023-12-04	17.940	17.950	17.650	17.680	17.680	3,564,464
2023-12-01	17.890	17.970	17.730	17.930	17.930	2,719,400
2023-11-30	17.930	18.050	17.760	17.890	17.890	2,848,618
2023-11-29	18.180	18.200	17.980	17.980	17.980	2,892,187
2023-11-28	17.930	18.210	17.640	18.200	18.200	4,519,347
2023-11-27	18.230	18.300	17.870	17.930	17.930	3,967,400
2023-11-24	18.220	18.250	18.050	18.230	18.230	2,470,200
2023-11-23	18.030	18.240	18.000	18.220	18.220	2,747,302
2023-11-22	18.030	18.320	18.030	18.050	18.050	3,187,788
2023-11-21	18.250	18.340	18.090	18.120	18.120	2,356,800
2023-11-20	18.000	18.280	17.880	18.200	18.200	3,706,358
2023-11-17	17.660	18.040	17.510	17.990	17.990	3,668,212
2023-11-16	17.880	17.880	17.490	17.580	17.580	2,646,200
2023-11-15	17.990	18.100	17.760	17.810	17.810	3,071,800
2023-11-14	17.890	17.980	17.750	17.840	17.840	2,480,964
2023-11-13	18.000	18.100	17.700	17.780	17.780	3,645,380
2023-11-10	18.150	18.150	17.810	17.920	17.920	3,040,300
2023-11-09	18.350	18.500	18.080	18.150	18.150	3,530,400
2023-11-08	18.420	18.500	18.270	18.350	18.350	2,758,500
2023-11-07	18.400	18.570	18.220	18.350	18.350	4,066,814
2023-11-06	18.000	18.500	18.000	18.360	18.360	4,616,352
2023-11-03	17.970	18.020	17.710	17.870	17.870	2,544,698
2023-11-02	17.980	18.100	17.730	17.760	17.760	2,302,669
2023-11-01	17.950	18.030	17.710	17.910	17.910	2,223,988

← NewerPage 12 of 21 · 1,212 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.