Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.760	21.340	20.760	21.080	20.963	5,129,445
2022-08-03	20.640	21.160	20.570	20.660	20.545	5,749,531
2022-08-02	21.740	21.800	20.150	20.610	20.496	10,930,197
2022-08-01	22.110	22.380	21.880	21.970	21.848	5,361,603
2022-07-29	22.780	22.810	22.110	22.150	22.027	5,449,748
2022-07-28	23.030	23.290	22.630	22.660	22.534	5,774,724
2022-07-27	22.800	23.110	22.620	23.010	22.882	5,082,688
2022-07-26	22.550	22.920	22.060	22.820	22.693	4,707,441
2022-07-25	22.860	23.200	22.440	22.480	22.355	4,716,800
2022-07-22	23.380	23.740	22.700	22.920	22.793	8,281,820
2022-07-21	22.290	24.420	22.290	23.410	23.280	15,172,823
2022-07-20	21.770	22.850	21.670	22.440	22.315	8,428,011
2022-07-19	21.320	21.790	21.310	21.540	21.420	4,652,772
2022-07-18	21.600	21.780	21.070	21.550	21.430	4,984,067
2022-07-15	21.760	22.150	21.300	21.600	21.480	5,707,428
2022-07-14	21.700	22.000	21.450	21.810	21.689	6,057,674
2022-07-13	22.230	22.300	21.360	21.670	21.550	8,967,879
2022-07-12	23.890	23.890	21.680	22.100	21.977	20,419,227
2022-07-11	23.700	24.340	23.070	24.080	23.946	5,546,046
2022-07-08	23.810	24.350	23.760	23.770	23.638	4,146,550
2022-07-07	23.970	24.150	23.420	23.880	23.747	5,075,845
2022-07-06	24.310	24.710	23.850	24.060	23.926	6,724,542
2022-07-05	25.010	25.110	24.150	24.410	24.275	8,050,587
2022-07-04	24.340	25.000	24.010	25.000	24.861	8,276,125
2022-07-01	24.370	24.680	24.060	24.180	24.046	7,382,995
2022-06-30	23.780	24.930	23.780	24.330	24.195	8,834,880
2022-06-29	24.590	25.090	23.820	23.850	23.718	8,860,596
2022-06-28	23.290	24.860	22.900	24.700	24.463	15,065,058
2022-06-27	23.650	23.710	22.990	23.250	23.027	8,220,762
2022-06-24	23.350	23.950	22.990	23.430	23.206	9,212,820
2022-06-23	23.880	23.980	22.790	23.610	23.384	9,506,914
2022-06-22	24.530	24.530	23.800	23.910	23.681	7,503,043
2022-06-21	24.200	25.200	23.830	24.300	24.067	13,412,591
2022-06-20	23.300	24.160	23.070	24.150	23.919	11,958,910
2022-06-17	22.990	23.380	22.700	23.160	22.938	7,980,517
2022-06-16	22.930	23.440	22.910	22.940	22.720	9,069,761
2022-06-15	23.390	23.800	22.900	22.930	22.710	15,465,908
2022-06-14	22.400	24.370	22.220	23.450	23.225	31,681,153
2022-06-13	20.140	22.150	20.000	22.150	21.938	14,669,988
2022-06-10	20.100	20.270	19.950	20.140	19.947	4,349,137
2022-06-09	20.900	21.100	20.000	20.100	19.908	7,026,488
2022-06-08	21.050	21.230	20.540	20.860	20.660	8,385,476
2022-06-07	20.450	21.510	20.340	21.050	20.848	10,932,387
2022-06-06	19.990	20.490	19.900	20.430	20.234	6,212,107
2022-06-02	20.270	20.290	19.750	19.930	19.739	4,797,900
2022-06-01	20.310	20.560	20.020	20.170	19.977	5,339,425
2022-05-31	20.000	20.440	19.450	20.310	20.115	6,671,579
2022-05-30	19.820	20.050	19.610	19.980	19.789	4,069,487
2022-05-27	20.090	20.390	19.660	19.820	19.630	4,156,820
2022-05-26	20.300	20.410	19.460	20.030	19.838	5,499,834
2022-05-25	19.800	20.480	19.680	20.230	20.036	7,779,782
2022-05-24	21.640	21.680	19.780	19.810	19.620	11,723,025
2022-05-23	21.020	21.750	20.980	21.430	21.225	6,146,197
2022-05-20	20.950	21.400	20.760	21.100	20.898	6,005,628
2022-05-19	20.730	20.990	20.380	20.900	20.700	6,578,535
2022-05-18	21.180	21.480	20.890	21.030	20.829	4,717,043
2022-05-17	21.220	21.300	20.600	21.040	20.839	5,387,382
2022-05-16	21.590	21.860	21.050	21.220	21.017	5,854,555
2022-05-13	21.770	22.170	21.290	21.500	21.294	5,718,303
2022-05-12	21.000	21.990	20.910	21.720	21.512	9,404,215

← NewerPage 18 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.