Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.280	20.380	20.100	20.130	20.130	2,584,606
2023-07-31	20.500	20.600	20.250	20.300	20.300	4,184,301
2023-07-28	20.110	20.500	20.050	20.470	20.470	3,609,477
2023-07-27	20.470	20.480	20.160	20.210	20.210	2,956,890
2023-07-26	20.200	20.990	20.100	20.470	20.470	6,895,140
2023-07-25	20.100	20.280	19.970	20.200	20.200	3,834,071
2023-07-24	20.500	20.800	20.020	20.080	20.080	5,734,004
2023-07-21	19.810	20.130	19.660	19.920	19.920	2,527,166
2023-07-20	19.710	19.930	19.630	19.710	19.710	2,363,300
2023-07-19	20.060	20.080	19.610	19.700	19.700	3,606,101
2023-07-18	20.130	20.140	19.960	20.020	20.020	1,764,259
2023-07-17	20.090	20.170	19.810	20.120	20.120	2,591,925
2023-07-14	20.350	20.400	20.060	20.090	20.090	3,082,300
2023-07-13	20.190	20.440	20.120	20.280	20.280	2,894,957
2023-07-12	20.470	20.470	20.150	20.190	20.190	2,584,800
2023-07-11	20.180	20.650	20.150	20.380	20.380	3,281,210
2023-07-10	20.160	20.300	20.100	20.150	20.150	2,267,630
2023-07-07	20.150	20.300	20.050	20.150	20.150	2,587,638
2023-07-06	20.170	20.320	20.050	20.160	20.160	4,443,381
2023-07-05	20.480	20.480	20.150	20.170	20.170	5,955,426
2023-07-04	20.530	20.640	20.240	20.480	20.480	4,526,686
2023-07-03	20.880	20.970	20.470	20.520	20.520	5,190,928
2023-06-30	20.960	21.290	20.830	20.830	20.830	5,087,589
2023-06-29	20.740	21.150	20.510	20.870	20.870	5,703,806
2023-06-28	20.770	20.770	20.400	20.660	20.660	4,549,251
2023-06-27	20.060	20.930	19.980	20.670	20.670	6,740,498
2023-06-26	19.990	20.400	19.930	20.040	20.040	4,543,202
2023-06-21	20.190	20.270	19.950	19.990	19.990	3,841,415
2023-06-20	20.450	20.600	20.170	20.210	20.210	2,950,873
2023-06-19	20.610	20.720	20.330	20.340	20.340	2,872,600
2023-06-16	20.600	20.810	20.490	20.600	20.600	2,639,120
2023-06-15	20.380	20.650	20.200	20.560	20.560	2,834,317
2023-06-14	20.200	20.400	20.070	20.320	20.320	2,411,119
2023-06-13	20.360	20.420	20.070	20.140	20.140	2,825,800
2023-06-12	20.370	20.500	20.200	20.370	20.370	2,814,900
2023-06-09	20.100	20.340	19.910	20.210	20.210	3,027,950
2023-06-08	20.020	20.150	19.890	20.020	20.020	2,628,319
2023-06-07	20.000	20.260	19.760	19.960	19.960	3,932,392
2023-06-06	21.140	21.140	20.000	20.000	20.000	7,203,686
2023-06-05	21.260	21.290	20.900	21.020	21.020	3,351,780
2023-06-02	21.200	21.420	21.010	21.250	21.250	3,011,948
2023-06-01	21.600	21.600	21.160	21.180	21.180	2,928,127
2023-05-31	21.500	21.670	21.300	21.400	21.400	2,544,859
2023-05-30	21.430	21.650	21.100	21.530	21.530	2,710,800
2023-05-29	21.660	21.850	21.350	21.450	21.450	2,905,400
2023-05-26	21.280	21.660	21.180	21.610	21.490	2,714,989
2023-05-25	21.750	21.830	21.130	21.280	21.162	5,056,995
2023-05-24	22.300	22.350	21.800	21.810	21.689	3,995,979
2023-05-23	22.300	22.800	22.300	22.350	22.226	4,658,708
2023-05-22	22.400	22.700	22.130	22.400	22.276	5,038,092
2023-05-19	22.010	22.470	21.810	22.320	22.196	3,824,684
2023-05-18	22.200	22.260	22.000	22.060	21.938	2,683,124
2023-05-17	22.000	22.350	21.750	22.150	22.027	2,811,376
2023-05-16	22.330	22.410	21.890	21.980	21.858	3,937,832
2023-05-15	22.290	22.460	22.060	22.370	22.246	3,991,575
2023-05-12	22.200	22.750	22.200	22.290	22.166	4,093,892
2023-05-11	22.000	22.460	21.900	22.270	22.146	4,841,069
2023-05-10	21.950	22.160	21.840	22.000	21.878	3,333,040
2023-05-09	22.150	22.200	21.840	21.970	21.848	4,088,606
2023-05-08	22.300	22.630	22.070	22.150	22.027	4,071,427

← NewerPage 14 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.