Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.590	21.110	20.450	20.800	20.685	8,420,577
2022-11-03	20.750	21.000	20.500	20.590	20.476	5,464,654
2022-11-02	20.720	21.440	20.550	20.880	20.764	9,437,358
2022-11-01	20.270	21.090	20.100	20.780	20.665	8,005,709
2022-10-31	19.500	20.420	19.250	20.260	20.148	8,993,359
2022-10-28	21.260	21.600	20.220	20.340	20.227	8,643,012
2022-10-27	21.160	21.670	20.720	21.310	21.192	8,931,091
2022-10-26	20.650	21.680	20.590	21.150	21.033	12,068,967
2022-10-25	20.710	20.990	20.210	20.340	20.227	8,999,287
2022-10-24	21.900	22.190	20.880	21.220	21.102	10,464,605
2022-10-21	22.000	22.260	21.670	22.080	21.957	7,035,079
2022-10-20	22.440	22.780	21.800	22.000	21.878	11,283,535
2022-10-19	22.610	22.650	22.130	22.400	22.276	8,690,521
2022-10-18	22.060	23.140	21.810	22.800	22.673	16,289,521
2022-10-17	22.350	22.800	22.140	22.250	22.126	18,234,700
2022-10-14	20.700	22.610	20.500	22.240	22.117	23,566,567
2022-10-13	19.970	21.050	19.710	20.550	20.436	7,360,124
2022-10-12	19.800	19.990	19.140	19.980	19.869	4,198,967
2022-10-11	19.810	20.120	19.590	19.980	19.869	4,443,229
2022-10-10	20.510	21.190	20.020	20.320	20.207	7,917,005
2022-09-30	20.200	20.890	20.180	20.220	20.108	5,713,065
2022-09-29	20.100	20.970	20.100	20.330	20.217	8,255,065
2022-09-28	20.500	21.020	19.900	19.900	19.790	5,843,960
2022-09-27	19.270	20.780	19.200	20.530	20.416	7,489,606
2022-09-26	19.370	19.490	19.030	19.270	19.163	2,510,800
2022-09-23	19.900	19.990	19.090	19.440	19.332	5,209,326
2022-09-22	20.090	20.350	19.900	19.940	19.829	2,859,528
2022-09-21	20.200	20.350	19.920	20.230	20.118	2,650,300
2022-09-20	20.080	20.550	20.030	20.230	20.118	3,899,336
2022-09-19	20.070	20.180	19.650	20.130	20.018	3,997,591
2022-09-16	20.560	20.890	20.030	20.030	19.919	5,394,268
2022-09-15	21.490	21.770	20.680	20.810	20.694	5,067,450
2022-09-14	21.070	21.430	20.930	21.400	21.281	3,868,297
2022-09-13	21.150	21.900	21.120	21.380	21.261	4,757,670
2022-09-09	20.880	21.150	20.730	21.060	20.943	3,188,108
2022-09-08	21.360	21.390	20.720	20.770	20.655	5,378,093
2022-09-07	21.150	21.340	21.060	21.220	21.102	4,392,575
2022-09-06	21.360	21.590	21.100	21.350	21.231	5,276,872
2022-09-05	22.000	22.200	21.410	21.620	21.500	5,333,978
2022-09-02	21.040	21.630	21.000	21.450	21.331	3,873,941
2022-09-01	21.720	21.900	21.050	21.150	21.033	5,074,829
2022-08-31	21.520	21.970	21.350	21.720	21.599	6,561,427
2022-08-30	21.400	21.770	21.230	21.540	21.420	4,351,695
2022-08-29	20.970	22.050	20.800	21.560	21.440	8,376,658
2022-08-26	21.320	21.700	21.000	21.000	20.883	6,346,400
2022-08-25	21.530	21.750	20.920	21.250	21.132	8,714,680
2022-08-24	22.260	22.420	21.520	21.520	21.401	10,352,364
2022-08-23	23.370	23.400	22.090	22.250	22.126	15,120,269
2022-08-22	23.900	24.350	23.200	23.360	23.230	11,592,323
2022-08-19	24.690	25.760	24.030	24.110	23.976	12,293,577
2022-08-18	24.660	24.940	24.350	24.800	24.662	7,211,803
2022-08-17	25.190	25.660	24.530	24.730	24.593	12,827,838
2022-08-16	23.740	25.470	23.730	25.090	24.951	20,674,005
2022-08-15	23.170	23.650	22.930	23.520	23.389	8,085,208
2022-08-12	23.940	24.150	23.120	23.240	23.111	9,651,915
2022-08-11	24.310	24.660	23.510	23.850	23.718	18,889,359
2022-08-10	21.690	23.790	21.630	23.790	23.658	15,775,644
2022-08-09	21.470	21.900	21.000	21.630	21.510	5,583,850
2022-08-08	21.300	21.780	21.160	21.370	21.251	3,970,607
2022-08-05	20.960	21.470	20.900	21.450	21.331	4,211,650

← NewerPage 17 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.