Beijing Wantai Biological Pharmacy Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.790	25.800	24.950	24.980	24.980	4,135,336
2026-10-21	25.710	26.130	25.630	25.800	25.800	3,908,700
2026-10-20	25.000	25.650	24.800	25.610	25.610	4,481,846
2026-10-19	24.850	25.370	24.760	25.000	25.000	3,896,747
2026-10-16	25.400	25.990	24.770	25.040	25.040	6,202,890
2026-10-15	24.910	25.470	24.900	25.300	25.300	5,503,245
2026-10-14	25.700	25.740	25.170	25.200	25.200	3,937,202
2026-10-13	26.100	26.490	25.570	25.740	25.740	5,298,451
2026-10-12	26.970	27.190	26.280	26.310	26.310	4,795,118
2026-10-09	26.490	27.060	25.990	26.960	26.960	6,766,773
2026-10-08	27.780	27.790	26.350	26.500	26.500	7,472,771
2026-09-30	26.600	27.500	26.440	27.340	27.340	8,986,653
2026-09-29	26.440	27.050	26.360	26.480	26.480	3,734,904
2026-09-28	26.360	26.720	26.040	26.690	26.690	5,270,082
2026-09-24	26.790	27.320	26.300	26.380	26.380	5,942,538
2026-09-23	26.190	27.300	26.060	26.930	26.930	8,545,502
2026-09-22	26.010	26.370	25.780	26.220	26.220	6,143,413
2026-09-21	25.500	26.050	25.440	26.010	26.010	6,660,442
2026-09-18	25.160	26.100	25.050	25.420	25.420	5,818,705
2026-09-17	24.920	25.250	24.800	24.970	24.970	4,122,541
2026-09-16	25.400	25.430	24.700	25.120	25.120	5,852,591
2026-09-15	26.160	26.190	25.430	25.430	25.430	5,026,274
2026-09-14	26.250	26.280	25.880	26.160	26.160	3,447,184
2026-09-11	27.020	27.020	26.090	26.280	26.280	6,062,490
2026-09-10	28.270	28.280	27.180	27.240	27.240	6,075,962
2026-09-09	27.880	28.240	27.700	28.060	28.060	8,666,024
2026-09-08	27.440	27.650	27.140	27.580	27.580	5,710,494
2026-09-07	27.800	27.820	27.240	27.440	27.440	5,479,080
2026-09-04	28.430	28.430	27.600	27.670	27.670	7,777,239
2026-09-03	28.100	28.360	27.900	28.270	28.270	5,954,512
2026-09-02	29.100	29.300	28.130	28.160	28.160	8,345,721
2026-09-01	29.000	29.340	28.620	29.270	29.270	8,527,028
2026-08-31	30.130	30.140	28.870	28.990	28.990	14,068,443
2026-08-28	31.340	31.460	30.370	30.370	30.370	11,039,907
2026-08-27	32.000	32.440	30.630	31.340	31.340	18,348,301
2026-08-26	28.220	30.910	28.160	30.910	30.910	8,106,787
2026-08-25	27.820	28.220	27.410	28.100	28.100	9,248,068
2026-08-24	30.200	30.900	28.000	28.090	28.090	14,065,206
2026-08-21	30.600	32.550	29.960	30.590	30.590	20,173,729
2026-08-20	29.900	30.810	29.900	30.810	30.810	6,827,414
2026-08-19	28.710	28.900	28.010	28.010	28.010	4,573,394
2026-08-18	29.360	29.640	28.780	28.800	28.800	6,278,595
2026-08-17	29.940	30.000	29.180	29.610	29.610	4,869,996
2026-08-14	30.850	31.100	30.000	30.100	30.100	5,906,449
2026-08-13	30.150	31.880	29.890	30.860	30.860	10,049,841
2026-08-12	31.500	31.890	30.430	30.440	30.440	7,880,344
2026-08-11	30.220	31.300	30.130	30.710	30.710	6,351,119
2026-08-10	30.500	31.050	30.120	30.460	30.460	6,009,474
2026-08-07	29.100	30.560	28.860	30.530	30.530	8,826,830
2026-08-06	30.100	30.190	28.910	29.200	29.200	5,622,516
2026-08-05	30.580	30.600	29.830	29.970	29.970	5,554,382
2026-08-04	31.000	31.260	30.480	30.530	30.530	4,874,922
2026-08-03	30.480	31.100	30.450	30.920	30.920	4,198,615
2026-07-31	30.200	30.610	30.070	30.600	30.600	5,475,265
2026-07-30	29.350	30.850	29.300	30.640	30.640	7,097,620
2026-07-29	29.000	29.750	29.000	29.450	29.450	4,674,530
2026-07-28	29.210	29.480	28.910	29.200	29.200	3,766,608
2026-07-27	28.500	29.350	28.180	29.150	29.150	4,458,154
2026-07-24	29.240	29.400	28.450	28.530	28.530	3,393,900
2026-07-23	29.250	29.410	28.900	29.240	29.240	3,673,095

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	1.4000 CNY
2022-04-21	0.2900 CNY
2021-05-18	0.3500 CNY

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