Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.000	12.000	11.790	11.890	11.037	2,263,500
2023-05-04	11.850	12.040	11.790	12.000	11.139	2,924,127
2023-04-28	11.690	11.870	11.610	11.870	11.018	2,415,095
2023-04-27	11.690	11.700	11.600	11.620	10.786	1,775,350
2023-04-26	11.460	11.740	11.420	11.690	10.851	2,312,299
2023-04-25	11.580	11.840	11.390	11.510	10.684	2,823,330
2023-04-24	11.900	11.950	11.560	11.670	10.833	2,898,832
2023-04-21	11.750	12.080	11.750	11.840	10.991	3,374,860
2023-04-20	11.970	12.020	11.760	11.780	10.935	3,255,848
2023-04-19	12.070	12.130	11.970	12.000	11.139	2,935,208
2023-04-18	12.040	12.090	11.970	12.070	11.204	2,694,200
2023-04-17	11.870	12.000	11.870	12.000	11.139	2,172,620
2023-04-14	11.970	12.000	11.880	11.960	11.102	2,537,262
2023-04-13	11.970	12.020	11.870	11.970	11.111	2,411,660
2023-04-12	12.130	12.150	11.960	11.970	11.111	3,890,640
2023-04-11	12.090	12.130	12.040	12.120	11.250	2,747,092
2023-04-10	12.290	12.300	12.040	12.080	11.213	3,675,620
2023-04-07	12.300	12.340	12.250	12.300	11.418	2,749,360
2023-04-06	12.440	12.470	12.240	12.300	11.418	3,315,726
2023-04-04	12.610	12.700	12.370	12.430	11.538	3,176,460
2023-04-03	12.450	12.650	12.450	12.610	11.705	2,703,274
2023-03-31	12.450	12.620	12.400	12.510	11.613	2,267,900
2023-03-30	12.430	12.480	12.280	12.420	11.529	3,127,600
2023-03-29	12.680	12.740	12.450	12.470	11.575	3,845,380
2023-03-28	12.700	12.860	12.620	12.810	11.891	3,851,250
2023-03-27	12.770	12.790	12.610	12.650	11.742	2,726,094
2023-03-24	12.760	12.840	12.730	12.750	11.835	2,683,461
2023-03-23	12.820	12.890	12.750	12.840	11.919	2,559,932
2023-03-22	12.880	12.890	12.760	12.840	11.919	2,222,744
2023-03-21	12.830	12.870	12.720	12.850	11.928	2,594,830
2023-03-20	13.100	13.120	12.750	12.760	11.845	4,354,100
2023-03-17	13.020	13.250	13.000	13.100	12.160	4,942,703
2023-03-16	13.090	13.300	13.080	13.100	12.160	6,504,740
2023-03-15	13.010	13.150	13.010	13.060	12.123	3,368,718
2023-03-14	12.850	13.270	12.800	13.080	12.142	6,599,090
2023-03-13	12.830	12.950	12.760	12.900	11.975	2,660,648
2023-03-10	12.750	12.930	12.690	12.850	11.928	3,161,250
2023-03-09	12.940	13.000	12.800	12.830	11.910	2,851,900
2023-03-08	12.910	13.090	12.850	12.950	12.021	3,359,230
2023-03-07	13.370	13.440	13.000	13.010	12.077	6,467,158
2023-03-06	13.320	13.490	13.270	13.430	12.466	4,699,081
2023-03-03	13.370	13.390	13.190	13.340	12.383	3,898,242
2023-03-02	13.450	13.470	13.340	13.380	12.420	3,650,114
2023-03-01	13.420	13.490	13.370	13.480	12.513	4,057,052
2023-02-28	13.440	13.450	13.320	13.420	12.457	2,742,010
2023-02-27	13.300	13.450	13.250	13.380	12.420	4,219,942
2023-02-24	13.380	13.400	13.190	13.250	12.299	3,897,622
2023-02-23	13.390	13.460	13.350	13.400	12.439	3,598,578
2023-02-22	13.500	13.580	13.370	13.440	12.476	6,077,432
2023-02-21	13.410	13.510	13.340	13.450	12.485	4,825,101
2023-02-20	13.300	13.380	13.130	13.380	12.420	5,270,014
2023-02-17	13.370	13.430	13.200	13.300	12.346	5,634,000
2023-02-16	13.660	13.680	13.230	13.370	12.411	11,449,600
2023-02-15	13.600	13.680	13.550	13.670	12.689	8,145,909
2023-02-14	14.250	14.250	13.580	13.630	12.652	22,044,020
2023-02-13	14.390	14.440	14.180	14.360	13.330	12,849,430
2023-02-10	14.140	14.490	14.100	14.340	13.311	14,064,010
2023-02-09	14.020	14.160	13.980	14.140	13.126	7,370,905
2023-02-08	14.300	14.370	14.050	14.080	13.070	9,126,816
2023-02-07	14.120	14.410	13.910	14.390	13.358	13,892,950

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.