Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.990	22.070	21.590	21.680	21.560	4,567,811
2023-02-03	22.110	22.270	21.670	21.960	21.838	7,008,256
2023-02-02	21.850	22.270	21.720	22.120	21.997	7,474,317
2023-02-01	21.390	22.220	21.310	21.840	21.719	7,889,933
2023-01-31	21.100	21.550	20.960	21.430	21.311	5,701,287
2023-01-30	21.300	21.570	21.070	21.160	21.043	9,369,969
2023-01-20	20.720	21.130	20.610	20.730	20.615	3,767,374
2023-01-19	20.230	20.880	20.120	20.670	20.555	4,285,372
2023-01-18	20.580	20.580	20.190	20.230	20.118	3,775,892
2023-01-17	20.880	21.000	20.460	20.480	20.366	3,754,124
2023-01-16	20.490	21.620	20.420	20.850	20.734	10,030,054
2023-01-13	19.830	20.280	19.830	20.210	20.098	4,774,815
2023-01-12	19.820	20.050	19.770	19.820	19.710	2,677,204
2023-01-11	20.070	20.200	19.800	19.840	19.730	3,054,014
2023-01-10	20.100	20.300	19.900	20.100	19.988	3,849,705
2023-01-09	19.720	20.340	19.720	20.190	20.078	5,467,031
2023-01-06	19.920	19.950	19.630	19.660	19.551	3,412,377
2023-01-05	20.050	20.080	19.800	19.950	19.839	2,706,342
2023-01-04	19.890	20.170	19.850	19.960	19.849	3,481,230
2023-01-03	19.550	20.010	19.550	19.850	19.740	3,288,358
2022-12-30	19.760	19.770	19.430	19.540	19.432	2,971,600
2022-12-29	19.550	19.850	19.440	19.680	19.571	2,528,858
2022-12-28	19.440	19.770	19.350	19.540	19.432	2,835,205
2022-12-27	19.790	19.790	19.400	19.560	19.451	3,144,095
2022-12-26	19.660	19.810	19.600	19.650	19.541	2,047,368
2022-12-23	19.410	19.860	19.400	19.650	19.541	2,788,870
2022-12-22	19.670	19.990	19.460	19.500	19.392	3,083,583
2022-12-21	19.800	19.940	19.600	19.730	19.620	2,866,748
2022-12-20	20.000	20.200	19.810	19.830	19.720	3,831,858
2022-12-19	20.480	20.480	20.010	20.090	19.978	3,955,610
2022-12-16	20.440	20.580	20.330	20.370	20.257	3,156,114
2022-12-15	20.420	20.600	20.300	20.460	20.346	2,732,231
2022-12-14	20.850	20.900	20.330	20.420	20.307	4,640,657
2022-12-13	21.220	21.400	20.620	20.800	20.685	5,685,516
2022-12-12	21.140	21.450	21.050	21.120	21.003	5,970,618
2022-12-09	21.170	21.380	21.000	21.060	20.943	8,138,732
2022-12-08	21.400	21.460	21.050	21.240	21.122	5,617,096
2022-12-07	21.010	21.450	20.720	21.290	21.172	7,607,163
2022-12-06	21.150	21.460	20.840	21.000	20.883	6,659,949
2022-12-05	20.750	21.200	20.710	21.160	21.043	6,523,581
2022-12-02	20.730	20.950	20.690	20.710	20.595	3,889,250
2022-12-01	20.730	21.000	20.600	20.850	20.734	5,958,916
2022-11-30	20.560	20.790	20.480	20.600	20.486	4,828,864
2022-11-29	20.240	20.650	20.110	20.560	20.446	5,737,697
2022-11-28	19.900	20.440	19.800	20.240	20.128	5,124,145
2022-11-25	20.270	20.420	20.030	20.200	20.088	3,741,621
2022-11-24	20.340	20.620	20.200	20.430	20.317	4,890,022
2022-11-23	20.350	20.550	19.970	20.290	20.177	5,977,586
2022-11-22	20.960	21.330	20.280	20.420	20.307	8,760,419
2022-11-21	21.300	21.660	20.870	21.100	20.983	9,867,841
2022-11-18	21.680	22.680	21.420	21.500	21.381	18,711,934
2022-11-17	20.800	20.970	20.600	20.850	20.734	6,082,272
2022-11-16	21.030	21.460	20.660	20.800	20.685	8,117,146
2022-11-15	20.700	21.050	20.200	20.980	20.864	10,517,643
2022-11-14	20.000	20.900	19.700	20.540	20.426	11,978,637
2022-11-11	20.410	20.690	19.940	20.010	19.899	9,953,724
2022-11-10	20.260	20.500	19.890	20.000	19.889	6,915,598
2022-11-09	20.450	20.580	20.190	20.340	20.227	4,210,996
2022-11-08	20.700	20.780	20.270	20.410	20.297	5,154,993
2022-11-07	20.760	21.280	20.560	20.680	20.565	6,252,444

← NewerPage 16 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.