Wanxiang Doneed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.100 | 8.200 | 8.050 | 8.110 | 7.659 | 3,303,701 |
| 2024-04-29 | 7.850 | 8.100 | 7.830 | 8.100 | 7.650 | 5,246,680 |
| 2024-04-26 | 7.800 | 7.810 | 7.670 | 7.800 | 7.366 | 3,493,609 |
| 2024-04-25 | 7.760 | 7.840 | 7.710 | 7.770 | 7.338 | 2,572,423 |
| 2024-04-24 | 7.730 | 7.790 | 7.660 | 7.760 | 7.328 | 2,777,084 |
| 2024-04-23 | 7.720 | 7.840 | 7.660 | 7.750 | 7.319 | 3,496,394 |
| 2024-04-22 | 7.600 | 7.760 | 7.500 | 7.710 | 7.281 | 3,995,855 |
| 2024-04-19 | 7.520 | 7.900 | 7.430 | 7.730 | 7.300 | 5,716,835 |
| 2024-04-18 | 7.790 | 7.790 | 7.550 | 7.600 | 7.177 | 3,664,761 |
| 2024-04-17 | 7.500 | 7.760 | 7.400 | 7.670 | 7.243 | 4,786,076 |
| 2024-04-16 | 7.990 | 7.990 | 7.250 | 7.280 | 6.875 | 5,295,065 |
| 2024-04-15 | 8.350 | 8.450 | 7.860 | 7.940 | 7.498 | 5,732,730 |
| 2024-04-12 | 8.700 | 8.710 | 8.390 | 8.410 | 7.942 | 6,509,649 |
| 2024-04-11 | 8.390 | 8.970 | 8.320 | 8.800 | 8.311 | 6,855,030 |
| 2024-04-10 | 8.630 | 8.700 | 8.370 | 8.410 | 7.942 | 2,995,330 |
| 2024-04-09 | 8.510 | 8.640 | 8.400 | 8.630 | 8.150 | 2,558,921 |
| 2024-04-08 | 8.710 | 8.730 | 8.510 | 8.520 | 8.046 | 2,820,331 |
| 2024-04-03 | 8.660 | 8.730 | 8.600 | 8.730 | 8.245 | 2,888,268 |
| 2024-04-02 | 8.610 | 8.690 | 8.550 | 8.660 | 8.178 | 2,778,372 |
| 2024-04-01 | 8.550 | 8.620 | 8.520 | 8.620 | 8.141 | 2,813,823 |
| 2024-03-29 | 8.450 | 8.550 | 8.400 | 8.510 | 8.037 | 2,825,630 |
| 2024-03-28 | 8.380 | 8.470 | 8.230 | 8.420 | 7.952 | 2,009,260 |
| 2024-03-27 | 8.480 | 8.550 | 8.280 | 8.280 | 7.820 | 2,759,130 |
| 2024-03-26 | 8.350 | 8.510 | 8.350 | 8.460 | 7.990 | 2,706,855 |
| 2024-03-25 | 8.620 | 8.660 | 8.370 | 8.370 | 7.905 | 3,591,065 |
| 2024-03-22 | 8.980 | 9.010 | 8.600 | 8.670 | 8.188 | 6,122,394 |
| 2024-03-21 | 8.900 | 9.040 | 8.880 | 9.010 | 8.509 | 5,815,739 |
| 2024-03-20 | 8.950 | 9.000 | 8.830 | 8.910 | 8.415 | 3,224,377 |
| 2024-03-19 | 8.860 | 8.980 | 8.840 | 8.880 | 8.386 | 4,603,503 |
| 2024-03-18 | 8.800 | 8.870 | 8.780 | 8.870 | 8.377 | 3,040,337 |
| 2024-03-15 | 8.710 | 8.810 | 8.690 | 8.810 | 8.320 | 2,833,260 |
| 2024-03-14 | 8.780 | 8.830 | 8.620 | 8.700 | 8.216 | 3,058,676 |
| 2024-03-13 | 9.090 | 9.090 | 8.780 | 8.800 | 8.311 | 5,327,630 |
| 2024-03-12 | 8.770 | 8.930 | 8.710 | 8.920 | 8.424 | 5,087,659 |
| 2024-03-11 | 8.650 | 8.740 | 8.600 | 8.740 | 8.254 | 2,414,131 |
| 2024-03-08 | 8.640 | 8.680 | 8.510 | 8.630 | 8.150 | 2,239,393 |
| 2024-03-07 | 8.720 | 8.820 | 8.600 | 8.610 | 8.131 | 3,336,752 |
| 2024-03-06 | 8.680 | 8.780 | 8.600 | 8.700 | 8.216 | 2,787,211 |
| 2024-03-05 | 8.820 | 8.910 | 8.670 | 8.690 | 8.207 | 4,677,370 |
| 2024-03-04 | 8.920 | 9.150 | 8.810 | 8.950 | 8.452 | 5,866,829 |
| 2024-03-01 | 9.160 | 9.170 | 8.940 | 9.010 | 8.509 | 7,063,155 |
| 2024-02-29 | 8.790 | 9.280 | 8.700 | 9.190 | 8.679 | 13,238,790 |
| 2024-02-28 | 8.740 | 9.540 | 8.400 | 9.090 | 8.584 | 14,684,820 |
| 2024-02-27 | 8.560 | 8.730 | 8.520 | 8.730 | 8.245 | 5,281,357 |
| 2024-02-26 | 8.570 | 8.730 | 8.460 | 8.600 | 8.122 | 6,310,060 |
| 2024-02-23 | 8.580 | 8.650 | 8.410 | 8.620 | 8.141 | 6,826,531 |
| 2024-02-22 | 8.180 | 8.940 | 8.080 | 8.640 | 8.160 | 9,589,898 |
| 2024-02-21 | 8.040 | 8.290 | 7.990 | 8.130 | 7.678 | 5,101,390 |
| 2024-02-20 | 8.100 | 8.100 | 7.970 | 8.060 | 7.612 | 3,265,900 |
| 2024-02-19 | 7.890 | 8.200 | 7.800 | 8.120 | 7.668 | 7,107,904 |
| 2024-02-08 | 7.200 | 7.970 | 6.980 | 7.940 | 7.498 | 9,284,767 |
| 2024-02-07 | 7.640 | 7.730 | 7.230 | 7.500 | 7.083 | 7,930,759 |
| 2024-02-06 | 7.310 | 7.840 | 6.880 | 7.640 | 7.215 | 6,678,080 |
| 2024-02-05 | 8.270 | 8.410 | 7.560 | 7.580 | 7.158 | 6,612,997 |
| 2024-02-02 | 8.800 | 9.030 | 8.130 | 8.400 | 7.933 | 3,965,564 |
| 2024-02-01 | 9.030 | 9.080 | 8.670 | 8.810 | 8.320 | 4,109,877 |
| 2024-01-31 | 9.490 | 9.640 | 9.070 | 9.110 | 8.603 | 4,801,358 |
| 2024-01-30 | 9.670 | 9.910 | 9.540 | 9.610 | 9.076 | 4,127,330 |
| 2024-01-29 | 9.900 | 10.050 | 9.640 | 9.660 | 9.123 | 2,637,090 |
| 2024-01-26 | 9.770 | 10.030 | 9.750 | 9.900 | 9.349 | 2,672,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1000 CNY |
| 2025-06-19 | 0.1500 CNY |
| 2024-06-07 | 0.2000 CNY |
| 2023-06-08 | 0.2000 CNY |
| 2022-06-15 | 0.1000 CNY |
| 2021-06-01 | 0.1000 CNY |
| 2020-07-08 | 0.1300 CNY |
| 2019-07-11 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.