Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.650	22.650	21.750	22.070	21.947	5,812,349
2023-05-04	22.690	22.850	22.150	22.580	22.455	6,985,969
2023-04-28	23.800	23.800	22.180	22.530	22.405	13,958,062
2023-04-27	22.920	24.400	22.920	23.770	23.638	10,034,442
2023-04-26	22.590	23.250	22.500	23.000	22.872	5,192,746
2023-04-25	23.230	23.490	22.450	22.650	22.524	6,169,281
2023-04-24	23.260	23.710	23.160	23.360	23.230	5,472,420
2023-04-21	23.550	23.790	23.230	23.260	23.131	6,128,599
2023-04-20	23.910	24.080	23.400	23.490	23.360	8,067,173
2023-04-19	24.200	24.800	23.330	23.870	23.738	9,609,575
2023-04-18	24.490	24.550	24.150	24.310	24.175	4,794,003
2023-04-17	24.610	25.080	24.250	24.500	24.364	5,384,196
2023-04-14	24.540	24.880	24.300	24.550	24.414	6,094,901
2023-04-13	24.910	24.940	24.300	24.400	24.265	6,827,652
2023-04-12	24.770	25.550	24.600	24.900	24.762	9,417,481
2023-04-11	24.760	24.760	24.060	24.550	24.414	8,435,300
2023-04-10	25.200	26.100	24.410	24.520	24.384	12,040,784
2023-04-07	24.550	25.460	24.500	24.880	24.742	13,392,796
2023-04-06	23.600	25.130	23.600	24.450	24.314	12,434,571
2023-04-04	23.930	24.180	23.350	23.820	23.688	8,586,946
2023-04-03	24.430	24.550	23.270	23.920	23.787	14,214,744
2023-03-31	24.280	24.830	24.150	24.600	24.463	8,980,881
2023-03-30	24.480	24.990	24.080	24.270	24.135	12,768,644
2023-03-29	22.980	24.960	22.980	24.620	24.483	22,891,444
2023-03-28	23.000	23.430	22.780	22.980	22.852	15,122,763
2023-03-27	21.170	23.650	21.170	22.860	22.733	24,688,052
2023-03-24	22.480	23.200	21.360	21.500	21.381	10,064,751
2023-03-23	21.650	22.160	21.650	22.100	21.977	4,991,919
2023-03-22	21.900	22.230	21.570	21.640	21.520	7,351,788
2023-03-21	20.900	22.040	20.860	21.730	21.609	7,482,358
2023-03-20	21.020	21.080	20.600	20.900	20.784	3,159,638
2023-03-17	21.280	21.340	20.960	20.970	20.854	3,851,475
2023-03-16	21.420	21.470	21.060	21.130	21.013	2,863,814
2023-03-15	21.140	21.590	21.140	21.370	21.251	3,540,223
2023-03-14	21.380	21.580	20.660	21.090	20.973	4,189,085
2023-03-13	21.610	21.700	21.110	21.300	21.182	4,258,319
2023-03-10	21.520	21.760	21.250	21.640	21.520	4,901,644
2023-03-09	21.520	21.660	21.220	21.560	21.440	2,826,588
2023-03-08	21.450	21.640	21.050	21.500	21.381	2,892,214
2023-03-07	21.970	22.230	21.410	21.420	21.301	4,133,400
2023-03-06	21.710	22.020	21.660	21.960	21.838	3,837,585
2023-03-03	21.850	22.080	21.600	21.700	21.580	4,989,772
2023-03-02	22.180	22.220	21.810	21.840	21.719	4,512,046
2023-03-01	22.380	22.430	22.010	22.100	21.977	4,165,785
2023-02-28	22.220	22.500	21.800	22.350	22.226	3,070,433
2023-02-27	22.620	22.630	22.060	22.220	22.097	4,235,529
2023-02-24	22.720	22.880	22.510	22.610	22.484	2,578,281
2023-02-23	22.980	23.040	22.510	22.720	22.594	3,379,651
2023-02-22	23.000	23.130	22.750	22.900	22.773	3,462,381
2023-02-21	23.020	23.430	22.910	23.090	22.962	4,712,034
2023-02-20	22.700	23.190	22.460	23.000	22.872	4,665,112
2023-02-17	23.090	23.200	22.600	22.630	22.504	4,998,831
2023-02-16	23.240	23.770	22.810	22.980	22.852	7,394,547
2023-02-15	23.310	23.560	23.080	23.220	23.091	5,928,302
2023-02-14	23.360	24.120	23.210	23.430	23.300	7,710,703
2023-02-13	22.300	23.770	22.260	23.370	23.240	12,082,441
2023-02-10	22.040	22.560	22.000	22.300	22.176	6,841,000
2023-02-09	21.710	22.050	21.700	22.000	21.878	5,730,401
2023-02-08	21.760	21.940	21.640	21.720	21.599	4,685,503
2023-02-07	21.700	21.980	21.550	21.800	21.679	4,218,416

← NewerPage 15 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.