Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.140	22.230	20.990	21.160	20.957	11,465,846
2022-05-10	20.800	21.290	20.670	21.140	20.938	9,971,334
2022-05-09	21.050	22.550	20.000	21.330	21.126	13,203,529
2022-05-06	20.700	21.290	20.500	21.060	20.858	8,377,558
2022-05-05	20.110	21.640	20.000	21.290	21.086	12,719,177
2022-04-29	18.990	20.350	18.920	20.100	19.908	11,477,232
2022-04-28	19.090	19.270	18.380	18.800	18.620	8,776,560
2022-04-27	18.050	19.250	17.860	19.090	18.907	14,185,693
2022-04-26	20.050	20.240	18.490	18.490	18.313	20,509,291
2022-04-25	22.000	22.000	20.540	20.540	20.343	13,674,197
2022-04-22	22.500	23.060	22.200	22.820	22.601	5,519,795
2022-04-21	23.500	23.630	22.500	22.550	22.334	8,506,252
2022-04-20	24.000	24.600	23.500	23.630	23.404	6,769,416
2022-04-19	24.090	24.500	23.630	23.890	23.661	4,975,300
2022-04-18	23.850	24.180	23.250	23.980	23.750	7,475,776
2022-04-15	24.380	24.830	23.930	24.300	24.067	8,085,369
2022-04-14	23.760	24.940	23.760	24.510	24.275	9,458,433
2022-04-13	24.300	24.400	23.530	23.680	23.453	6,819,198
2022-04-12	24.210	24.600	23.820	24.500	24.265	7,873,815
2022-04-11	25.310	25.420	23.860	24.200	23.968	10,062,666
2022-04-08	25.850	26.060	25.070	25.080	24.840	9,102,176
2022-04-07	26.100	26.390	25.690	25.810	25.563	7,807,175
2022-04-06	27.320	27.600	26.090	26.300	26.048	8,600,663
2022-04-01	26.970	27.890	26.500	27.200	26.939	7,495,351
2022-03-31	28.350	28.350	26.900	27.200	26.939	13,030,829
2022-03-30	27.880	28.550	27.570	28.460	28.187	8,288,468
2022-03-29	27.920	28.650	27.520	27.690	27.425	7,470,408
2022-03-28	28.170	28.560	27.540	27.890	27.623	9,113,061
2022-03-25	29.280	29.660	28.160	28.350	28.078	11,692,882
2022-03-24	29.700	29.700	28.850	29.200	28.920	10,210,528
2022-03-23	28.850	31.000	28.610	29.700	29.416	20,443,374
2022-03-22	28.570	29.160	28.210	28.410	28.138	8,706,901
2022-03-21	27.650	29.660	27.650	28.820	28.544	16,757,944
2022-03-18	27.340	27.900	27.150	27.630	27.365	8,531,444
2022-03-17	27.260	28.960	27.260	27.540	27.276	16,513,595
2022-03-16	26.250	27.750	25.200	27.290	27.029	19,057,198
2022-03-15	26.560	27.730	25.850	25.850	25.602	16,938,422
2022-03-14	28.200	28.200	27.120	27.170	26.910	11,665,483
2022-03-11	28.400	28.670	27.000	28.610	28.336	16,302,194
2022-03-10	29.880	29.980	28.490	28.800	28.524	14,292,274
2022-03-09	29.120	29.500	27.490	29.120	28.841	17,348,533
2022-03-08	30.650	31.250	28.660	28.990	28.712	19,046,720
2022-03-07	30.210	31.060	30.000	30.500	30.208	11,471,441
2022-03-04	31.410	32.680	30.450	30.790	30.495	16,394,254
2022-03-03	31.500	32.900	31.160	31.900	31.594	19,673,969
2022-03-02	30.000	32.120	29.700	31.390	31.089	21,540,763
2022-03-01	29.900	31.240	29.550	30.560	30.267	19,087,776
2022-02-28	30.900	31.070	28.920	29.810	29.524	26,519,987
2022-02-25	31.480	32.470	30.550	30.890	30.594	28,797,600
2022-02-24	34.660	34.970	31.190	31.190	30.891	37,675,161
2022-02-23	34.740	36.730	34.000	34.660	34.328	29,760,410
2022-02-22	31.550	34.710	30.890	34.710	34.378	28,746,582
2022-02-21	31.330	32.080	30.600	31.550	31.248	25,547,810
2022-02-18	30.510	31.980	29.560	30.630	30.337	29,823,645
2022-02-17	31.100	32.390	30.790	30.950	30.654	41,661,288
2022-02-16	29.690	31.100	28.880	31.100	30.802	34,184,302
2022-02-15	25.840	28.270	25.410	28.270	27.999	22,365,766
2022-02-14	24.700	26.660	24.690	25.700	25.454	19,341,182
2022-02-11	26.970	26.970	24.780	24.960	24.721	27,539,426
2022-02-10	25.200	27.780	25.000	27.030	26.771	34,662,299

← NewerPage 19 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.