Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.950	18.030	17.710	17.910	17.910	2,223,988
2023-10-31	18.030	18.090	17.780	17.940	17.940	2,925,590
2023-10-30	17.660	18.160	17.590	18.040	18.040	4,113,500
2023-10-27	17.080	17.910	16.880	17.820	17.820	4,429,560
2023-10-26	17.000	17.160	16.900	17.110	17.110	2,085,079
2023-10-25	17.190	17.380	17.060	17.060	17.060	2,767,717
2023-10-24	16.890	17.240	16.650	17.120	17.120	3,588,269
2023-10-23	16.980	17.140	16.680	16.780	16.780	4,117,600
2023-10-20	17.250	17.370	16.950	17.010	17.010	3,837,096
2023-10-19	17.710	17.820	17.200	17.250	17.250	5,552,500
2023-10-18	18.100	18.110	17.780	17.830	17.830	2,579,100
2023-10-17	18.290	18.390	17.950	18.120	18.120	3,825,618
2023-10-16	18.750	18.950	18.170	18.280	18.280	4,380,116
2023-10-13	18.340	18.690	18.320	18.680	18.680	3,036,615
2023-10-12	18.380	18.550	18.250	18.470	18.470	3,032,628
2023-10-11	17.800	18.550	17.700	18.250	18.250	5,058,778
2023-10-10	18.450	18.490	17.680	17.700	17.700	5,065,553
2023-10-09	18.510	18.590	18.300	18.390	18.390	2,986,000
2023-09-28	18.760	18.850	18.460	18.500	18.500	2,580,756
2023-09-27	18.440	18.750	18.300	18.670	18.670	3,575,314
2023-09-26	18.600	18.640	18.300	18.310	18.310	2,322,273
2023-09-25	18.610	18.690	18.380	18.500	18.500	3,107,200
2023-09-22	18.200	18.690	17.980	18.630	18.630	3,774,500
2023-09-21	18.230	18.790	18.090	18.120	18.120	3,014,099
2023-09-20	18.560	18.650	18.450	18.480	18.480	2,003,800
2023-09-19	18.740	18.870	18.510	18.560	18.560	2,405,992
2023-09-18	18.880	18.900	18.420	18.690	18.690	3,972,793
2023-09-15	18.290	18.630	18.100	18.470	18.470	3,295,901
2023-09-14	18.490	18.500	18.100	18.220	18.220	2,232,900
2023-09-13	18.660	18.720	18.270	18.410	18.410	2,453,221
2023-09-12	18.630	18.800	18.560	18.630	18.630	2,422,322
2023-09-11	18.180	18.630	18.110	18.630	18.630	4,180,071
2023-09-08	18.150	18.190	17.980	18.070	18.070	1,625,735
2023-09-07	18.080	18.240	18.030	18.090	18.090	2,484,970
2023-09-06	18.300	18.380	18.110	18.180	18.180	3,210,252
2023-09-05	18.530	18.560	18.300	18.350	18.350	2,475,000
2023-09-04	18.510	18.620	18.370	18.420	18.420	3,155,000
2023-09-01	18.840	18.850	18.440	18.500	18.500	3,648,300
2023-08-31	18.880	18.880	18.490	18.760	18.760	3,571,200
2023-08-30	19.070	19.160	18.680	18.760	18.760	4,868,205
2023-08-29	17.890	19.160	17.690	19.070	19.070	11,135,822
2023-08-28	18.320	18.490	17.500	17.520	17.520	5,081,300
2023-08-25	17.440	17.500	17.140	17.220	17.220	2,940,020
2023-08-24	17.140	17.550	16.960	17.450	17.450	3,347,888
2023-08-23	17.550	17.650	17.090	17.150	17.150	3,406,556
2023-08-22	17.710	17.820	17.330	17.660	17.660	3,755,632
2023-08-21	17.890	18.130	17.500	17.720	17.720	3,163,511
2023-08-18	18.300	18.380	17.730	17.750	17.750	4,068,106
2023-08-17	18.000	18.380	17.990	18.330	18.330	2,800,420
2023-08-16	18.480	18.650	18.230	18.260	18.260	2,487,216
2023-08-15	18.770	18.770	18.340	18.500	18.500	2,734,706
2023-08-14	18.810	18.900	18.630	18.670	18.670	2,984,073
2023-08-11	18.850	19.030	18.760	18.810	18.810	3,066,078
2023-08-10	19.000	19.020	18.850	18.860	18.860	1,980,600
2023-08-09	18.500	19.030	18.400	19.010	19.010	4,447,846
2023-08-08	18.880	18.880	18.210	18.630	18.630	7,018,332
2023-08-07	19.660	19.660	18.760	18.860	18.860	7,948,876
2023-08-04	19.890	20.000	19.630	19.640	19.640	4,485,657
2023-08-03	19.810	19.990	19.790	19.800	19.800	2,815,466
2023-08-02	20.200	20.280	19.830	19.850	19.850	4,453,074

← NewerPage 13 of 21 · 1,219 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.