Beijing Winsunny Pharmaceutical CO.LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.050	14.090	13.880	13.900	13.117	1,282,407
2024-07-26	13.940	14.080	13.850	14.050	13.258	1,683,900
2024-07-25	13.910	14.010	13.770	13.930	13.145	1,466,811
2024-07-24	13.870	13.930	13.730	13.910	13.126	2,226,803
2024-07-23	14.110	14.200	13.930	13.950	13.164	2,376,500
2024-07-22	14.120	14.240	14.000	14.170	13.371	1,624,684
2024-07-19	13.880	14.140	13.780	14.130	13.334	1,955,500
2024-07-18	13.740	13.850	13.570	13.850	13.069	1,364,000
2024-07-17	13.660	13.800	13.570	13.760	12.985	1,163,900
2024-07-16	13.760	13.770	13.540	13.660	12.890	1,289,800
2024-07-15	13.880	13.930	13.660	13.760	12.985	1,391,600
2024-07-12	13.930	14.040	13.870	13.990	13.202	1,362,706
2024-07-11	13.820	14.000	13.740	13.990	13.202	2,217,806
2024-07-10	13.530	13.730	13.400	13.640	12.871	1,656,303
2024-07-09	13.550	13.600	13.110	13.560	12.796	2,462,906
2024-07-08	13.950	14.040	13.500	13.550	12.786	2,192,700
2024-07-05	13.650	13.650	13.650	13.650	12.881	0
2024-07-04	13.900	13.930	13.610	13.650	12.881	1,916,300
2024-07-03	14.080	14.220	13.930	13.930	13.145	1,148,165
2024-07-02	14.060	14.130	14.020	14.090	13.296	1,012,112
2024-07-01	13.710	14.100	13.710	14.060	13.268	1,504,565
2024-06-28	13.850	14.020	13.810	13.850	13.069	1,524,965
2024-06-27	14.080	14.130	13.850	13.870	13.088	1,385,700
2024-06-26	13.670	14.110	13.670	14.110	13.315	1,846,594
2024-06-25	13.700	13.850	13.580	13.730	12.956	1,555,500
2024-06-24	14.140	14.140	13.650	13.700	12.928	2,546,200
2024-06-21	13.960	14.280	13.920	14.170	13.371	1,764,197
2024-06-20	14.040	14.220	13.990	14.010	13.220	1,762,400
2024-06-19	14.130	14.190	14.040	14.050	13.258	1,069,900
2024-06-18	14.170	14.260	14.110	14.110	13.315	1,489,900
2024-06-17	14.170	14.280	14.090	14.200	13.400	1,409,800
2024-06-14	14.290	14.290	13.970	14.170	13.371	2,182,700
2024-06-13	14.770	14.850	14.680	14.680	13.381	1,899,900
2024-06-12	14.560	14.900	14.530	14.800	13.490	1,893,400
2024-06-11	14.500	14.630	14.390	14.580	13.290	2,270,498
2024-06-07	14.440	14.610	14.370	14.530	13.244	2,317,598
2024-06-06	14.750	14.780	14.360	14.450	13.171	3,379,082
2024-06-05	14.900	14.940	14.670	14.680	13.381	2,469,129
2024-06-04	14.800	14.880	14.690	14.850	13.536	2,032,749
2024-06-03	15.090	15.150	14.720	14.790	13.481	3,038,500
2024-05-31	14.980	15.200	14.940	15.160	13.818	2,010,640
2024-05-30	15.020	15.100	14.880	14.930	13.609	1,881,400
2024-05-29	15.000	15.170	14.990	15.050	13.718	2,003,400
2024-05-28	15.220	15.220	14.990	15.020	13.691	1,924,682
2024-05-27	15.180	15.300	14.880	15.240	13.891	3,047,946
2024-05-24	15.130	15.260	15.060	15.110	13.773	2,091,400
2024-05-23	15.300	15.330	15.050	15.120	13.782	2,693,122
2024-05-22	15.540	15.590	15.310	15.340	13.982	2,331,900
2024-05-21	15.630	15.630	15.400	15.520	14.147	2,384,994
2024-05-20	15.490	15.710	15.460	15.680	14.292	2,931,100
2024-05-17	15.530	15.620	15.300	15.500	14.128	2,296,700
2024-05-16	15.650	15.710	15.480	15.510	14.137	2,289,100
2024-05-15	15.840	15.850	15.610	15.630	14.247	1,946,900
2024-05-14	15.760	15.930	15.760	15.800	14.402	2,170,700
2024-05-13	15.840	15.970	15.680	15.740	14.347	3,095,100
2024-05-10	16.140	16.190	15.870	15.900	14.493	3,122,100
2024-05-09	16.030	16.240	15.890	16.100	14.675	2,764,800
2024-05-08	16.060	16.180	15.930	16.030	14.611	3,014,249
2024-05-07	16.150	16.180	15.970	16.080	14.657	3,270,249
2024-05-06	15.830	16.140	15.810	16.120	14.693	4,893,931

← NewerPage 10 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.5000 CNY
2025-06-06	0.5000 CNY
2024-06-14	0.5000 CNY
2023-05-26	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.