Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.100	25.460	24.380	25.250	25.008	15,680,055
2022-02-08	26.480	26.730	24.800	25.110	24.870	25,003,234
2022-02-07	27.010	27.580	24.230	26.480	26.226	33,168,645
2022-01-28	26.030	27.420	25.030	26.410	26.157	50,200,851
2022-01-27	23.000	24.930	23.000	24.930	24.691	22,277,791
2022-01-26	21.700	22.660	21.050	22.660	22.443	17,486,281
2022-01-25	23.120	23.550	20.580	20.600	20.403	17,363,433
2022-01-24	22.800	22.870	22.200	22.850	22.631	6,059,900
2022-01-21	24.000	24.160	22.550	22.620	22.403	11,993,385
2022-01-20	24.200	24.920	23.890	23.980	23.750	7,926,711
2022-01-19	24.760	24.980	24.090	24.110	23.879	7,859,278
2022-01-18	25.860	25.880	24.690	24.760	24.523	11,198,847
2022-01-17	26.190	26.260	25.360	25.860	25.612	11,566,697
2022-01-14	25.800	25.880	25.360	25.710	25.464	8,585,234
2022-01-13	25.970	26.340	25.130	25.500	25.256	12,073,620
2022-01-12	23.800	26.100	23.610	25.890	25.642	24,699,053
2022-01-11	23.450	24.150	23.450	23.800	23.572	8,363,581
2022-01-10	23.350	24.080	22.900	23.560	23.334	6,802,301
2022-01-07	23.980	24.200	23.310	23.560	23.334	8,774,721
2022-01-06	22.720	24.200	22.650	23.980	23.750	11,223,603
2022-01-05	23.510	23.710	22.540	22.730	22.512	8,205,282
2022-01-04	24.000	24.970	23.440	23.510	23.285	8,319,055
2021-12-31	23.740	24.150	23.600	23.810	23.582	5,679,976
2021-12-30	23.000	24.000	22.800	23.780	23.552	9,633,377
2021-12-29	22.630	23.330	22.510	22.940	22.720	7,900,088
2021-12-28	22.220	22.750	22.220	22.640	22.423	7,812,577
2021-12-27	23.280	23.700	21.960	22.310	22.096	17,162,119
2021-12-24	24.070	24.150	23.470	23.530	23.305	6,734,803
2021-12-23	24.320	24.480	23.980	24.090	23.859	5,853,475
2021-12-22	24.070	24.530	23.790	24.250	24.018	7,510,697
2021-12-21	24.250	24.770	23.920	24.070	23.839	8,819,324
2021-12-20	24.930	24.980	24.290	24.330	24.097	9,314,971
2021-12-17	25.080	25.520	24.980	25.080	24.840	7,426,502
2021-12-16	25.410	25.580	24.880	25.050	24.810	7,013,935
2021-12-15	25.020	25.520	24.600	25.190	24.949	12,124,601
2021-12-14	23.500	25.520	23.230	24.930	24.691	22,551,560
2021-12-13	23.190	23.570	23.060	23.290	23.067	7,062,207
2021-12-10	23.210	23.620	22.880	23.100	22.879	8,118,176
2021-12-09	22.760	23.640	22.650	23.400	23.176	11,979,791
2021-12-08	22.720	22.840	22.230	22.570	22.354	5,460,652
2021-12-07	22.010	22.860	22.010	22.540	22.324	10,089,686
2021-12-06	22.550	22.880	22.000	22.010	21.799	9,487,278
2021-12-03	22.750	23.000	22.500	22.690	22.473	4,966,143
2021-12-02	22.920	23.200	22.530	22.600	22.384	8,456,551
2021-12-01	22.650	22.870	22.490	22.620	22.403	5,278,922
2021-11-30	22.720	23.160	22.510	22.690	22.473	9,555,663
2021-11-29	22.970	23.400	22.500	22.700	22.483	12,104,245
2021-11-26	23.410	23.870	22.920	23.250	23.027	11,957,451
2021-11-25	23.900	24.290	23.340	23.420	23.196	10,834,436
2021-11-24	23.280	24.280	23.270	23.950	23.721	13,648,054
2021-11-23	23.030	23.650	22.810	23.060	22.839	10,571,839
2021-11-22	22.550	23.240	22.410	23.060	22.839	11,775,864
2021-11-19	23.280	23.300	22.500	22.510	22.294	14,115,363
2021-11-18	23.200	23.370	22.800	23.140	22.918	13,474,458
2021-11-17	21.610	23.560	21.610	23.100	22.879	20,962,163
2021-11-16	22.190	22.380	21.620	21.630	21.423	13,768,835
2021-11-15	20.750	22.020	20.700	21.980	21.770	17,381,482
2021-11-12	20.250	20.860	19.970	20.750	20.551	11,736,897
2021-11-11	19.520	20.880	19.510	20.190	19.997	14,514,048
2021-11-10	19.270	19.650	19.150	19.520	19.333	7,813,444

← NewerPage 20 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.