Beijing Wantai Biological Pharmacy Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 68.060 | 68.860 | 67.700 | 68.280 | 68.280 | 4,508,523 |
| 2024-04-29 | 68.300 | 69.380 | 67.680 | 68.500 | 68.500 | 7,108,128 |
| 2024-04-26 | 63.000 | 69.740 | 63.000 | 68.260 | 68.260 | 11,101,456 |
| 2024-04-25 | 63.980 | 65.460 | 63.200 | 63.400 | 63.400 | 5,721,167 |
| 2024-04-24 | 66.050 | 66.300 | 64.320 | 64.640 | 64.640 | 4,737,777 |
| 2024-04-23 | 66.500 | 66.660 | 64.500 | 66.040 | 66.040 | 5,800,734 |
| 2024-04-22 | 66.610 | 67.630 | 65.890 | 66.540 | 66.540 | 4,659,246 |
| 2024-04-19 | 66.660 | 68.510 | 64.910 | 66.720 | 66.720 | 8,335,820 |
| 2024-04-18 | 69.710 | 69.710 | 67.020 | 67.280 | 67.280 | 8,436,077 |
| 2024-04-17 | 69.510 | 71.890 | 68.060 | 70.190 | 70.190 | 8,114,749 |
| 2024-04-16 | 70.900 | 74.300 | 69.200 | 70.130 | 70.130 | 9,878,195 |
| 2024-04-15 | 77.770 | 78.500 | 70.230 | 71.300 | 71.300 | 14,154,274 |
| 2024-04-12 | 81.500 | 81.500 | 75.990 | 77.140 | 77.140 | 19,086,715 |
| 2024-04-11 | 74.160 | 74.160 | 74.160 | 74.160 | 74.160 | 2,008,682 |
| 2024-04-10 | 68.100 | 69.310 | 67.190 | 67.420 | 67.420 | 5,014,709 |
| 2024-04-09 | 66.300 | 69.640 | 66.180 | 69.310 | 69.310 | 8,269,301 |
| 2024-04-08 | 64.220 | 69.180 | 63.410 | 66.850 | 66.850 | 8,691,221 |
| 2024-04-03 | 65.200 | 65.820 | 63.880 | 64.280 | 64.280 | 5,548,204 |
| 2024-04-02 | 67.960 | 69.100 | 64.750 | 65.640 | 65.640 | 8,306,066 |
| 2024-04-01 | 67.600 | 68.500 | 66.820 | 67.400 | 67.400 | 4,545,176 |
| 2024-03-29 | 68.990 | 68.990 | 65.500 | 67.640 | 67.640 | 4,809,684 |
| 2024-03-28 | 67.940 | 71.100 | 67.730 | 69.440 | 69.440 | 5,926,080 |
| 2024-03-27 | 70.980 | 70.980 | 68.090 | 68.090 | 68.090 | 6,028,230 |
| 2024-03-26 | 70.800 | 71.940 | 70.110 | 71.050 | 71.050 | 5,681,802 |
| 2024-03-25 | 74.800 | 75.510 | 71.390 | 71.390 | 71.390 | 7,708,086 |
| 2024-03-22 | 75.600 | 75.650 | 73.200 | 75.010 | 75.010 | 9,234,603 |
| 2024-03-21 | 72.700 | 75.800 | 72.510 | 74.930 | 74.930 | 9,058,019 |
| 2024-03-20 | 72.670 | 74.500 | 72.290 | 73.210 | 73.210 | 6,340,443 |
| 2024-03-19 | 73.650 | 75.200 | 72.500 | 72.950 | 72.950 | 7,058,131 |
| 2024-03-18 | 70.880 | 74.560 | 70.710 | 73.450 | 73.450 | 8,462,882 |
| 2024-03-15 | 72.800 | 73.990 | 70.630 | 71.270 | 71.270 | 8,142,386 |
| 2024-03-14 | 74.900 | 75.260 | 71.980 | 73.500 | 73.500 | 8,400,325 |
| 2024-03-13 | 73.710 | 76.660 | 72.680 | 73.000 | 73.000 | 10,866,617 |
| 2024-03-12 | 72.500 | 75.460 | 72.420 | 74.030 | 74.030 | 10,473,164 |
| 2024-03-11 | 72.900 | 72.900 | 70.000 | 72.700 | 72.700 | 10,778,249 |
| 2024-03-08 | 66.900 | 73.720 | 66.880 | 72.750 | 72.750 | 17,469,625 |
| 2024-03-07 | 69.880 | 70.650 | 66.960 | 67.020 | 67.020 | 13,910,090 |
| 2024-03-06 | 73.350 | 73.830 | 70.100 | 70.950 | 70.950 | 13,333,438 |
| 2024-03-05 | 74.890 | 76.880 | 72.750 | 74.150 | 74.150 | 13,006,273 |
| 2024-03-04 | 73.100 | 76.990 | 73.080 | 75.150 | 75.150 | 12,915,160 |
| 2024-03-01 | 73.000 | 77.000 | 71.520 | 75.010 | 75.010 | 13,742,789 |
| 2024-02-29 | 70.100 | 75.000 | 70.100 | 73.550 | 73.550 | 13,209,832 |
| 2024-02-28 | 74.000 | 75.290 | 70.910 | 70.910 | 70.910 | 16,086,894 |
| 2024-02-27 | 66.740 | 74.010 | 66.660 | 74.010 | 74.010 | 16,322,646 |
| 2024-02-26 | 69.100 | 70.440 | 65.650 | 67.280 | 67.280 | 14,186,508 |
| 2024-02-23 | 68.600 | 71.800 | 67.370 | 70.180 | 70.180 | 16,831,597 |
| 2024-02-22 | 60.700 | 67.350 | 60.600 | 67.350 | 67.350 | 15,434,699 |
| 2024-02-21 | 59.850 | 61.900 | 59.070 | 61.230 | 61.230 | 12,663,934 |
| 2024-02-20 | 59.900 | 62.800 | 59.650 | 60.880 | 60.880 | 12,954,036 |
| 2024-02-19 | 61.000 | 61.960 | 59.450 | 60.730 | 60.730 | 15,874,808 |
| 2024-02-08 | 64.480 | 66.100 | 58.880 | 62.760 | 62.760 | 28,439,687 |
| 2024-02-07 | 59.990 | 61.470 | 57.750 | 61.470 | 61.470 | 10,618,127 |
| 2024-02-06 | 50.000 | 55.880 | 50.000 | 55.880 | 55.880 | 8,892,053 |
| 2024-02-05 | 50.500 | 52.500 | 47.620 | 50.800 | 50.800 | 12,800,054 |
| 2024-02-02 | 53.460 | 53.460 | 48.990 | 50.740 | 50.740 | 11,457,397 |
| 2024-02-01 | 54.280 | 55.000 | 52.730 | 52.940 | 52.940 | 10,671,716 |
| 2024-01-31 | 54.580 | 56.390 | 53.750 | 53.990 | 53.990 | 9,670,037 |
| 2024-01-30 | 55.050 | 56.100 | 53.880 | 54.430 | 54.430 | 10,774,606 |
| 2024-01-29 | 59.800 | 60.500 | 55.890 | 56.010 | 56.010 | 15,458,050 |
| 2024-01-26 | 59.680 | 61.330 | 59.390 | 60.340 | 60.340 | 10,933,217 |
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.