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
2023-11-01	44.380	45.680	44.020	45.150	45.150	8,242,009
2023-10-31	43.200	44.240	42.810	43.860	43.860	6,951,115
2023-10-30	40.560	43.350	40.510	43.040	43.040	8,079,180
2023-10-27	40.880	43.850	40.500	43.400	43.400	8,529,216
2023-10-26	41.370	41.620	40.140	40.930	40.930	6,541,310
2023-10-25	43.260	43.390	41.450	41.600	41.600	6,184,437
2023-10-24	43.200	43.600	42.500	42.860	42.860	4,108,580
2023-10-23	43.660	43.930	42.560	42.790	42.790	3,812,112
2023-10-20	44.120	44.620	43.710	43.770	43.770	3,821,412
2023-10-19	45.290	45.660	44.400	44.530	44.530	4,251,707
2023-10-18	46.180	46.330	45.420	45.430	45.430	3,505,637
2023-10-17	47.000	47.120	45.800	46.350	46.350	4,016,266
2023-10-16	48.220	48.720	46.860	47.150	47.150	6,003,215
2023-10-13	48.150	50.200	47.800	48.410	48.410	6,464,917
2023-10-12	48.850	49.840	48.160	48.710	48.710	5,646,386
2023-10-11	47.000	49.800	46.900	48.550	48.550	8,819,674
2023-10-10	47.990	47.990	46.850	46.890	46.890	4,219,900
2023-10-09	48.510	48.770	47.220	47.820	47.820	5,871,303
2023-09-28	48.990	49.400	47.890	47.980	47.980	4,975,047
2023-09-27	47.500	49.880	47.440	49.080	49.080	6,587,592
2023-09-26	48.480	48.610	47.400	47.520	47.520	3,676,166
2023-09-25	48.680	49.150	48.210	48.320	48.320	3,805,149
2023-09-22	47.610	48.850	47.510	48.710	48.710	4,359,194
2023-09-21	48.510	48.980	47.880	47.970	47.970	3,853,180
2023-09-20	49.290	49.560	48.840	48.840	48.840	2,751,445
2023-09-19	49.750	50.200	49.200	49.290	49.290	2,978,008
2023-09-18	48.510	50.090	48.320	49.890	49.890	4,418,155
2023-09-15	48.090	49.550	48.000	48.700	48.700	4,237,620
2023-09-14	48.780	49.110	47.910	48.010	48.010	3,044,432
2023-09-13	49.410	49.650	48.220	48.660	48.660	3,838,156
2023-09-12	49.950	50.330	49.360	49.410	49.410	3,895,165
2023-09-11	48.250	50.880	48.240	49.910	49.910	6,309,855
2023-09-08	48.890	49.160	48.200	48.240	48.240	2,877,414
2023-09-07	49.760	50.180	48.650	48.720	48.720	3,640,324
2023-09-06	49.900	50.480	49.200	49.770	49.770	2,964,731
2023-09-05	50.740	51.120	49.750	49.800	49.800	4,339,532
2023-09-04	49.500	50.970	48.830	50.740	50.740	5,447,907
2023-09-01	49.890	50.360	48.680	48.910	48.910	3,515,838
2023-08-31	50.790	50.850	49.490	49.890	49.890	4,187,860
2023-08-30	50.800	51.990	50.400	50.700	50.700	5,303,395
2023-08-29	47.980	51.190	47.210	51.060	51.060	11,522,454
2023-08-28	51.500	51.550	47.010	47.200	47.200	13,063,058
2023-08-25	50.180	50.800	50.180	50.180	50.180	4,371,160
2023-08-24	55.060	56.200	54.510	55.760	55.760	5,509,257
2023-08-23	56.960	57.310	54.710	55.080	55.080	5,206,980
2023-08-22	59.090	59.860	55.990	56.910	56.910	7,731,398
2023-08-21	60.600	61.200	59.220	59.240	59.240	3,441,794
2023-08-18	61.630	61.880	60.660	60.770	60.770	2,207,150
2023-08-17	60.800	61.880	60.050	61.610	61.610	3,472,394
2023-08-16	61.000	62.510	60.800	60.930	60.930	3,459,494
2023-08-15	62.300	62.300	60.610	61.110	61.110	4,334,904
2023-08-14	62.530	63.780	61.520	62.040	62.040	4,740,375
2023-08-11	65.610	65.980	64.080	64.100	64.100	2,972,103
2023-08-10	66.010	66.250	64.720	65.490	65.490	2,893,165
2023-08-09	65.500	67.470	65.340	66.010	66.010	6,039,083
2023-08-08	65.910	66.500	65.580	65.600	65.600	2,899,738
2023-08-07	67.810	67.870	65.740	66.160	66.160	4,396,988
2023-08-04	68.210	68.570	67.600	68.270	68.270	3,237,493
2023-08-03	68.150	68.350	67.170	68.160	68.160	3,797,881
2023-08-02	70.300	70.390	67.900	67.990	67.990	4,460,612

← NewerPage 13 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.