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
2024-01-25	61.360	62.000	58.880	60.380	60.380	16,148,329
2024-01-24	63.100	65.210	60.500	62.000	62.000	16,495,511
2024-01-23	63.100	65.780	62.950	64.360	64.360	11,977,725
2024-01-22	66.980	67.180	62.700	63.500	63.500	14,775,423
2024-01-19	68.110	69.340	66.760	67.210	67.210	10,670,733
2024-01-18	67.100	69.490	67.100	69.000	69.000	15,584,561
2024-01-17	70.800	71.320	67.990	67.990	67.990	14,231,445
2024-01-16	74.110	74.580	69.090	70.910	70.910	20,001,531
2024-01-15	73.550	76.420	72.510	73.230	73.230	15,400,680
2024-01-12	75.330	76.540	72.300	73.400	73.400	22,660,174
2024-01-11	75.000	77.870	74.230	75.690	75.690	21,929,577
2024-01-10	82.210	87.490	73.500	76.800	76.800	34,076,951
2024-01-09	86.350	86.350	80.200	81.650	81.650	24,841,084
2024-01-08	79.820	88.000	79.510	87.000	87.000	27,169,899
2024-01-05	74.160	82.100	73.700	80.350	80.350	25,456,248
2024-01-04	74.600	77.700	74.600	74.800	74.800	14,592,374
2024-01-03	77.000	77.200	73.600	75.000	75.000	15,956,290
2024-01-02	75.500	78.440	73.400	77.250	77.250	28,167,114
2023-12-29	67.500	75.130	67.500	75.130	75.130	32,492,582
2023-12-28	73.500	74.080	67.010	68.300	68.300	34,260,903
2023-12-27	76.000	79.600	72.410	74.170	74.170	32,969,196
2023-12-26	68.880	76.560	68.260	76.560	76.560	29,900,643
2023-12-25	65.500	70.650	64.660	69.600	69.600	23,579,318
2023-12-22	63.910	65.700	63.000	64.540	64.540	17,606,859
2023-12-21	59.000	64.990	58.200	63.830	63.830	27,264,947
2023-12-20	57.830	61.380	57.520	59.080	59.080	20,256,657
2023-12-19	52.170	57.620	52.000	57.620	57.620	16,156,785
2023-12-18	53.960	55.560	52.150	52.380	52.380	16,560,434
2023-12-15	48.190	52.510	48.020	52.510	52.510	11,768,855
2023-12-14	48.090	48.990	47.650	47.740	47.740	3,353,921
2023-12-13	47.140	48.830	47.130	47.750	47.750	4,811,280
2023-12-12	48.490	48.490	47.200	47.370	47.370	3,457,600
2023-12-11	48.010	48.500	46.940	48.300	48.300	5,043,547
2023-12-08	47.560	49.470	46.850	48.150	48.150	6,030,745
2023-12-07	47.350	49.480	47.110	47.950	47.950	4,823,398
2023-12-06	47.410	48.000	46.730	47.350	47.350	3,048,921
2023-12-05	47.790	48.870	47.470	47.470	47.470	3,312,313
2023-12-04	49.460	49.540	47.040	47.950	47.950	5,307,666
2023-12-01	49.000	49.470	48.160	49.350	49.350	4,617,231
2023-11-30	47.400	49.540	47.030	48.820	48.820	7,513,658
2023-11-29	48.010	48.120	47.300	47.400	47.400	2,702,454
2023-11-28	47.120	49.000	46.300	47.810	47.810	5,278,218
2023-11-27	48.060	48.470	46.720	47.120	47.120	5,052,821
2023-11-24	48.800	49.110	48.190	48.550	48.550	2,633,411
2023-11-23	48.250	48.850	48.130	48.800	48.800	2,573,880
2023-11-22	49.300	49.530	48.400	48.400	48.400	2,810,791
2023-11-21	49.660	49.970	49.210	49.410	49.410	4,049,768
2023-11-20	48.580	49.810	48.550	49.660	49.660	4,024,130
2023-11-17	48.450	48.770	48.110	48.600	48.600	3,297,942
2023-11-16	48.910	49.450	48.440	48.490	48.490	2,598,964
2023-11-15	49.510	49.800	48.690	48.960	48.960	2,954,193
2023-11-14	49.020	49.750	48.590	49.010	49.010	3,207,706
2023-11-13	50.050	50.090	48.140	48.960	48.960	5,295,966
2023-11-10	49.580	50.270	48.770	49.750	49.750	5,199,919
2023-11-09	49.420	49.900	48.760	49.570	49.570	6,738,507
2023-11-08	47.400	50.080	47.100	49.190	49.190	10,832,578
2023-11-07	46.490	47.560	45.920	47.250	47.250	6,166,244
2023-11-06	45.380	47.100	45.040	46.460	46.460	6,016,441
2023-11-03	44.390	45.240	44.220	44.950	44.950	3,912,397
2023-11-02	45.200	45.650	44.380	44.460	44.460	4,362,246

← NewerPage 12 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.