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
2024-07-29	65.800	66.880	65.450	66.180	66.180	2,111,254
2024-07-26	67.230	67.590	65.530	65.940	65.940	3,728,415
2024-07-25	68.020	68.840	67.360	67.390	67.390	2,882,786
2024-07-24	68.040	69.420	65.640	68.570	68.570	6,299,475
2024-07-23	73.600	73.600	68.100	68.380	68.380	7,708,268
2024-07-22	74.280	74.500	73.060	73.840	73.840	3,206,898
2024-07-19	73.400	74.830	73.000	74.220	74.220	4,292,573
2024-07-18	73.010	73.940	72.660	73.390	73.390	4,448,858
2024-07-17	69.900	75.580	69.610	73.700	73.700	8,726,742
2024-07-16	68.700	70.150	67.770	70.040	70.040	5,397,486
2024-07-15	65.570	70.160	65.080	68.700	68.700	6,540,406
2024-07-12	65.700	66.380	65.510	66.020	66.020	1,699,539
2024-07-11	66.500	66.690	65.610	65.950	65.950	2,812,611
2024-07-10	65.350	66.280	65.350	65.590	65.590	1,363,036
2024-07-09	65.180	65.860	64.650	65.630	65.630	1,709,987
2024-07-08	65.950	66.300	65.210	65.300	65.300	1,516,280
2024-07-05	65.100	65.100	65.100	65.100	65.100	0
2024-07-04	65.680	65.850	65.100	65.100	65.100	1,528,277
2024-07-03	65.560	65.910	65.080	65.750	65.750	1,272,633
2024-07-02	65.440	66.370	64.950	65.700	65.700	1,584,525
2024-07-01	65.660	65.920	64.770	65.540	65.540	1,664,799
2024-06-28	65.960	66.250	65.560	65.880	65.880	1,905,849
2024-06-27	66.060	66.590	65.350	65.960	65.960	2,084,517
2024-06-26	65.500	66.660	64.580	66.360	66.360	2,424,725
2024-06-25	65.800	66.200	64.600	65.400	65.400	2,555,223
2024-06-24	65.680	66.500	65.480	65.500	65.500	2,312,057
2024-06-21	65.300	66.280	64.850	66.070	66.070	2,451,778
2024-06-20	64.890	67.580	64.360	65.640	65.640	3,549,386
2024-06-19	66.000	66.080	64.920	64.920	64.920	2,641,471
2024-06-18	66.250	66.720	65.550	66.170	66.170	2,269,585
2024-06-17	66.400	66.980	64.800	66.730	66.730	2,441,719
2024-06-14	67.850	68.080	66.500	66.750	66.750	4,090,901
2024-06-13	66.900	68.690	66.660	68.080	68.080	3,360,599
2024-06-12	67.190	67.650	66.630	66.990	66.990	2,240,072
2024-06-11	66.500	67.540	65.330	67.240	67.240	2,642,299
2024-06-07	66.800	66.980	65.680	66.580	66.580	2,572,900
2024-06-06	67.400	67.400	65.670	66.290	66.290	2,768,582
2024-06-05	67.450	68.200	66.680	67.100	67.100	2,311,850
2024-06-04	66.480	69.800	66.160	67.800	67.800	4,654,762
2024-06-03	67.400	67.500	66.300	66.550	66.550	2,280,113
2024-05-31	67.510	68.170	66.730	68.120	68.120	3,558,600
2024-05-30	66.300	67.500	65.830	67.190	67.190	3,026,395
2024-05-29	66.300	67.670	66.000	66.570	66.570	3,338,861
2024-05-28	66.300	67.090	65.110	66.290	66.290	4,371,330
2024-05-27	63.820	70.000	61.900	67.380	67.380	7,757,850
2024-05-24	65.400	65.530	63.780	63.820	63.820	2,509,606
2024-05-23	65.830	65.880	64.800	65.320	65.320	2,129,279
2024-05-22	65.770	65.940	64.310	65.630	65.630	2,977,843
2024-05-21	66.460	66.690	65.630	65.860	65.860	2,095,104
2024-05-20	66.610	67.320	65.900	66.520	66.520	3,135,717
2024-05-17	65.930	66.730	65.400	66.610	66.610	2,491,434
2024-05-16	66.080	67.220	65.400	65.930	65.930	2,871,096
2024-05-15	67.120	67.160	65.830	66.030	66.030	2,304,215
2024-05-14	65.600	67.370	65.510	67.260	67.260	4,089,867
2024-05-13	66.000	66.500	64.860	65.500	65.500	3,256,330
2024-05-10	68.320	68.780	66.280	66.300	66.300	4,936,038
2024-05-09	68.200	69.180	68.150	68.310	68.310	3,543,896
2024-05-08	70.500	70.690	68.400	68.650	68.650	4,444,646
2024-05-07	68.970	70.810	68.570	70.230	70.230	6,010,780
2024-05-06	68.900	69.600	68.500	69.220	69.220	5,333,304

← NewerPage 10 of 21 · 1,212 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.