Beijing Winsunny Pharmaceutical CO.LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.230	16.320	16.180	16.270	14.830	1,961,500
2023-07-31	16.390	16.480	16.260	16.290	14.848	2,429,856
2023-07-28	16.330	16.400	16.190	16.390	14.940	2,171,000
2023-07-27	16.280	16.380	16.250	16.340	14.894	1,878,200
2023-07-26	16.170	16.380	16.150	16.280	14.839	2,610,993
2023-07-25	16.240	16.240	16.070	16.170	14.739	2,264,849
2023-07-24	16.000	16.200	15.980	16.130	14.703	2,306,500
2023-07-21	15.910	16.040	15.820	15.980	14.566	1,605,800
2023-07-20	15.990	16.020	15.880	15.920	14.511	1,002,500
2023-07-19	16.110	16.170	15.900	15.950	14.538	1,960,949
2023-07-18	16.170	16.260	16.030	16.080	14.657	1,758,395
2023-07-17	16.140	16.240	15.900	16.200	14.766	1,936,661
2023-07-14	16.160	16.230	16.080	16.110	14.684	1,352,562
2023-07-13	16.150	16.230	16.090	16.170	14.739	1,960,837
2023-07-12	16.340	16.380	16.080	16.100	14.675	1,741,000
2023-07-11	16.240	16.520	16.240	16.330	14.885	1,924,900
2023-07-10	16.500	16.600	16.230	16.300	14.858	1,459,200
2023-07-07	16.400	16.650	16.250	16.440	14.985	1,590,937
2023-07-06	16.410	16.660	16.280	16.470	15.012	1,838,100
2023-07-05	16.580	16.580	16.280	16.360	14.912	1,685,000
2023-07-04	16.450	16.660	16.380	16.530	15.067	2,012,300
2023-07-03	16.360	16.520	16.200	16.450	14.994	2,210,096
2023-06-30	16.020	16.350	16.000	16.300	14.858	2,622,899
2023-06-29	15.880	16.100	15.880	15.990	14.575	2,095,900
2023-06-28	16.070	16.070	15.700	15.930	14.520	2,407,253
2023-06-27	15.900	16.200	15.900	16.080	14.657	1,801,185
2023-06-26	15.900	16.090	15.720	15.920	14.511	1,781,800
2023-06-21	16.080	16.190	15.910	15.930	14.520	1,454,182
2023-06-20	16.370	16.370	16.010	16.080	14.657	2,898,488
2023-06-19	16.800	16.850	16.350	16.390	14.940	3,192,417
2023-06-16	16.790	17.050	16.730	16.780	15.295	1,700,071
2023-06-15	16.780	16.980	16.720	16.780	15.295	1,158,371
2023-06-14	16.700	17.090	16.700	16.840	15.350	1,951,970
2023-06-13	17.000	17.000	16.560	16.630	15.158	2,555,481
2023-06-12	17.350	17.380	16.940	17.010	15.505	1,946,608
2023-06-09	16.890	17.560	16.840	17.390	15.851	2,730,164
2023-06-08	17.090	17.140	16.780	16.890	15.395	2,612,775
2023-06-07	17.170	17.390	17.030	17.170	15.651	2,237,462
2023-06-06	17.760	17.760	17.200	17.210	15.687	1,813,749
2023-06-05	17.600	17.770	17.550	17.720	16.152	1,578,682
2023-06-02	17.850	17.850	17.590	17.690	16.125	1,435,700
2023-06-01	17.700	17.940	17.640	17.680	16.115	1,719,521
2023-05-31	17.820	18.000	17.630	17.700	16.134	1,679,469
2023-05-30	18.110	18.220	17.620	17.780	16.207	2,681,439
2023-05-29	18.280	18.540	18.030	18.150	16.544	2,575,343
2023-05-26	18.360	18.660	18.130	18.370	16.744	2,818,457
2023-05-25	19.060	19.080	18.560	18.770	16.744	2,781,481
2023-05-24	19.040	19.350	18.580	19.050	16.994	3,652,829
2023-05-23	18.500	19.350	18.470	19.010	16.958	6,656,982
2023-05-22	18.420	18.780	18.300	18.590	16.584	3,218,448
2023-05-19	18.070	18.450	17.970	18.420	16.432	2,140,900
2023-05-18	18.020	18.390	17.900	18.180	16.218	3,694,973
2023-05-17	18.450	18.450	17.840	18.000	16.057	4,249,903
2023-05-16	18.350	18.550	18.180	18.360	16.379	3,644,048
2023-05-15	17.500	18.630	17.270	18.550	16.548	6,009,243
2023-05-12	17.300	17.730	17.300	17.420	15.540	2,293,900
2023-05-11	17.560	17.790	17.310	17.400	15.522	2,880,943
2023-05-10	17.700	18.030	17.500	17.580	15.683	3,052,000
2023-05-09	18.120	18.240	17.690	17.730	15.817	5,498,248
2023-05-08	18.700	18.700	18.010	18.130	16.173	4,684,294

← NewerPage 14 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.