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
2023-08-01	69.000	71.450	68.520	70.200	70.200	6,656,263
2023-07-31	70.910	71.800	68.850	69.250	69.250	10,987,396
2023-07-28	73.820	74.790	72.600	74.550	74.550	5,778,231
2023-07-27	72.360	75.000	72.350	73.580	73.580	8,124,872
2023-07-26	67.660	73.980	66.920	73.090	73.090	11,908,726
2023-07-25	67.360	67.660	66.650	67.250	67.250	2,705,560
2023-07-24	67.000	68.500	66.800	66.980	66.980	3,362,423
2023-07-21	64.450	68.800	64.220	66.810	66.810	6,111,334
2023-07-20	63.800	64.860	63.780	64.360	64.360	3,106,300
2023-07-19	63.660	64.560	63.660	64.020	64.020	1,477,068
2023-07-18	64.020	64.400	63.600	64.200	64.200	1,378,102
2023-07-17	64.420	64.500	63.570	64.020	64.020	1,861,849
2023-07-14	65.790	65.790	64.720	64.780	64.780	2,225,478
2023-07-13	65.000	65.950	64.900	65.790	65.790	3,459,290
2023-07-12	65.990	68.500	64.860	65.040	65.040	6,814,989
2023-07-11	64.730	64.870	63.940	64.220	64.220	2,006,282
2023-07-10	64.480	66.000	64.060	64.590	64.590	3,113,421
2023-07-07	63.910	64.220	63.300	63.730	63.730	2,335,145
2023-07-06	65.250	66.120	64.000	64.110	64.110	4,480,072
2023-07-05	67.980	67.980	65.840	65.850	65.850	3,652,296
2023-07-04	66.660	68.680	65.930	67.760	67.760	4,237,855
2023-07-03	66.530	67.300	66.410	66.800	66.800	2,394,009
2023-06-30	66.480	67.350	66.180	66.770	66.770	2,586,086
2023-06-29	66.870	67.440	66.130	66.650	66.650	2,094,404
2023-06-28	66.300	67.080	65.680	66.870	66.870	2,168,227
2023-06-27	66.500	67.100	65.220	66.430	66.430	2,580,306
2023-06-26	66.150	67.620	65.550	66.550	66.550	2,232,927
2023-06-21	67.400	68.310	66.520	66.600	66.600	2,711,444
2023-06-20	68.230	68.680	66.950	67.480	67.480	2,874,410
2023-06-19	67.400	69.260	66.740	68.400	68.400	4,749,808
2023-06-16	66.990	67.700	65.960	67.550	67.550	4,838,729
2023-06-15	66.580	67.370	65.910	66.940	66.940	4,108,107
2023-06-14	67.710	68.100	66.050	66.810	66.810	5,326,417
2023-06-13	68.940	70.100	67.580	68.110	68.110	5,803,368
2023-06-12	66.300	70.700	65.770	69.270	69.270	14,009,724
2023-06-09	60.580	66.450	60.580	66.450	66.450	14,932,681
2023-06-08	60.510	61.480	59.590	60.410	60.410	7,277,477
2023-06-07	62.330	62.940	60.260	60.510	60.510	5,554,911
2023-06-06	64.730	64.980	62.200	62.200	62.200	4,176,048
2023-06-05	66.900	67.220	64.400	64.730	64.730	3,754,790
2023-06-02	94.000	94.950	93.310	94.310	66.364	2,888,138
2023-06-01	93.000	94.540	90.910	94.330	66.378	2,983,307
2023-05-31	93.990	94.250	91.010	93.000	65.443	3,501,282
2023-05-30	94.880	95.500	92.720	93.800	66.005	2,734,319
2023-05-29	95.140	96.380	93.310	94.600	66.568	3,089,695
2023-05-26	97.350	97.720	95.100	95.140	66.948	2,090,730
2023-05-25	97.060	98.000	96.660	97.480	68.595	1,499,421
2023-05-24	97.550	98.410	96.600	97.800	68.820	1,787,301
2023-05-23	98.950	100.35	98.140	98.280	69.158	2,337,412
2023-05-22	98.730	99.490	97.610	98.900	69.594	2,622,233
2023-05-19	97.600	99.490	97.600	98.690	69.447	1,795,108
2023-05-18	99.300	100.46	97.710	98.000	68.961	2,169,316
2023-05-17	100.30	101.38	99.000	99.250	69.841	2,366,732
2023-05-16	99.900	102.50	99.400	100.64	70.819	3,027,472
2023-05-15	98.370	99.850	97.070	99.700	70.157	2,365,421
2023-05-12	98.450	99.900	98.000	98.260	69.144	1,440,394
2023-05-11	98.040	100.60	97.800	98.980	69.651	2,215,802
2023-05-10	97.360	98.790	96.300	97.960	68.933	2,251,533
2023-05-09	99.300	99.350	97.010	97.360	68.511	2,638,566
2023-05-08	100.00	100.62	98.000	98.950	69.629	3,676,204

← NewerPage 14 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.