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
2023-05-05	102.25	102.80	99.500	99.760	70.199	3,160,886
2023-05-04	105.89	105.89	101.51	102.18	71.902	2,785,652
2023-04-28	104.74	106.15	104.34	104.93	73.837	2,909,790
2023-04-27	105.60	106.20	104.04	105.00	73.887	1,876,767
2023-04-26	105.10	106.96	104.60	105.60	74.309	1,972,695
2023-04-25	108.00	109.36	104.58	105.54	74.267	2,589,748
2023-04-24	107.80	111.69	107.30	108.20	76.138	4,141,477
2023-04-21	113.00	113.77	106.66	106.90	75.224	5,340,157
2023-04-20	118.30	118.30	114.92	115.34	81.163	2,006,958
2023-04-19	118.38	120.30	117.38	117.88	82.950	2,003,337
2023-04-18	119.00	119.58	117.40	118.80	83.597	2,210,166
2023-04-17	117.65	119.85	116.83	119.06	83.781	2,758,933
2023-04-14	116.15	118.60	115.58	117.65	82.788	2,886,479
2023-04-13	114.00	117.27	113.78	116.37	81.888	2,531,590
2023-04-12	115.99	117.43	114.80	115.39	81.198	1,777,378
2023-04-11	117.30	118.22	113.98	115.88	81.543	4,189,623
2023-04-10	119.80	119.80	116.58	117.30	82.542	2,369,523
2023-04-07	117.01	121.85	116.82	119.20	83.879	2,989,555
2023-04-06	115.00	117.86	114.82	117.35	82.577	1,985,688
2023-04-04	115.00	116.68	114.26	115.23	81.085	2,728,745
2023-04-03	116.50	116.71	114.16	115.07	80.973	2,641,990
2023-03-31	115.80	116.99	115.36	116.15	81.733	1,819,116
2023-03-30	116.48	116.85	114.60	115.88	81.543	1,763,109
2023-03-29	116.75	116.76	114.82	116.02	81.641	2,080,341
2023-03-28	118.23	119.44	116.19	116.76	82.162	2,025,013
2023-03-27	118.79	121.79	117.90	119.45	84.055	1,927,867
2023-03-24	120.01	121.59	118.55	118.79	83.590	1,839,720
2023-03-23	120.50	121.22	119.50	120.50	84.794	1,789,452
2023-03-22	122.00	123.03	120.57	121.51	85.505	2,173,075
2023-03-21	118.27	127.25	118.08	121.60	85.568	5,661,443
2023-03-20	114.27	117.56	112.90	117.22	82.486	2,307,946
2023-03-17	117.50	117.88	114.27	114.27	80.410	2,777,973
2023-03-16	121.10	121.30	116.88	116.95	82.296	3,154,576
2023-03-15	122.67	123.61	121.64	121.65	85.603	1,957,092
2023-03-14	123.70	124.48	121.35	122.61	86.279	2,580,732
2023-03-13	129.63	129.87	123.69	124.48	87.594	4,196,425
2023-03-10	128.00	131.93	125.00	129.60	91.197	7,034,883
2023-03-09	124.10	125.80	123.21	124.35	87.503	2,664,229
2023-03-08	124.00	124.28	122.66	123.98	87.243	1,318,928
2023-03-07	126.20	126.77	124.29	124.29	87.461	1,765,192
2023-03-06	126.00	127.00	125.20	126.15	88.770	1,236,267
2023-03-03	125.99	126.86	125.00	126.16	88.777	1,021,941
2023-03-02	126.70	128.20	125.53	125.64	88.411	1,389,924
2023-03-01	126.65	127.11	125.59	126.99	89.361	1,394,142
2023-02-28	125.00	126.88	125.00	126.80	89.227	1,267,575
2023-02-27	127.35	127.35	124.88	125.47	88.291	1,574,311
2023-02-24	127.65	127.85	126.01	126.78	89.213	1,130,108
2023-02-23	128.43	130.82	126.90	127.61	89.797	2,182,143
2023-02-22	126.53	129.18	126.50	128.43	90.374	1,601,586
2023-02-21	128.29	129.19	127.29	127.80	89.931	2,027,097
2023-02-20	129.71	129.71	125.44	129.20	90.916	3,162,594
2023-02-17	125.85	128.18	125.20	127.00	89.368	2,146,268
2023-02-16	127.51	128.21	125.54	126.38	88.931	2,198,488
2023-02-15	130.09	130.09	127.51	127.79	89.924	2,214,255
2023-02-14	130.89	131.30	129.36	130.20	91.619	1,402,514
2023-02-13	129.32	131.54	128.71	130.14	91.577	2,732,238
2023-02-10	129.53	131.20	128.88	129.33	91.007	1,390,471
2023-02-09	129.21	130.35	128.71	130.35	91.725	1,398,278
2023-02-08	130.21	131.29	129.07	129.42	91.071	1,393,672
2023-02-07	129.55	132.59	129.00	130.14	91.577	2,230,887

← NewerPage 15 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.