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
2023-02-06	131.65	131.65	127.46	128.66	90.536	2,937,407
2023-02-03	134.80	135.13	131.68	132.39	93.161	2,318,612
2023-02-02	134.79	135.97	133.98	134.96	94.969	2,514,904
2023-02-01	134.07	134.94	132.00	134.86	94.899	2,905,116
2023-01-31	134.99	135.95	133.90	134.07	94.343	2,175,024
2023-01-30	138.70	138.88	135.11	135.24	95.166	3,724,508
2023-01-20	137.00	139.50	134.56	135.80	95.560	3,858,083
2023-01-19	138.90	140.81	137.50	138.88	97.727	2,048,116
2023-01-18	139.90	140.98	137.79	138.09	97.172	1,888,916
2023-01-17	141.33	142.79	139.80	140.10	98.586	2,350,766
2023-01-16	137.76	144.50	137.41	141.28	99.416	4,885,473
2023-01-13	134.38	137.99	133.76	137.41	96.693	2,907,921
2023-01-12	135.00	136.58	133.21	133.80	94.153	2,284,041
2023-01-11	135.70	139.38	135.08	135.26	95.180	2,694,984
2023-01-10	135.02	138.51	133.51	136.32	95.926	2,917,566
2023-01-09	134.37	136.89	133.08	135.02	95.011	2,508,910
2023-01-06	135.30	137.00	133.40	135.18	95.124	2,744,928
2023-01-05	126.87	138.00	125.80	135.39	95.272	6,929,442
2023-01-04	128.29	128.95	125.22	125.78	88.509	2,445,693
2023-01-03	126.38	128.71	124.50	127.95	90.036	3,095,146
2022-12-30	128.00	129.36	125.40	126.70	89.157	3,614,524
2022-12-29	125.04	128.59	124.48	128.00	90.071	4,066,673
2022-12-28	124.00	126.48	123.13	125.77	88.502	2,988,930
2022-12-27	123.85	126.95	121.28	124.49	87.601	3,544,142
2022-12-26	124.35	125.97	123.10	123.93	87.207	2,447,669
2022-12-23	123.02	125.58	122.00	125.14	88.059	2,718,044
2022-12-22	127.13	128.46	124.73	125.21	88.108	2,698,777
2022-12-21	128.57	129.49	126.58	127.00	89.368	2,160,495
2022-12-20	128.51	130.65	127.95	128.46	90.395	3,154,090
2022-12-19	134.30	134.30	128.29	128.60	90.494	5,335,013
2022-12-16	133.04	136.50	133.04	134.16	94.406	3,704,818
2022-12-15	139.00	139.63	133.51	134.05	94.329	4,772,238
2022-12-14	140.20	140.60	136.10	137.20	96.545	5,251,950
2022-12-13	140.01	144.50	136.00	141.99	99.916	5,363,043
2022-12-12	145.16	145.74	140.15	140.22	98.670	5,416,581
2022-12-09	141.30	148.40	140.50	144.48	101.67	8,085,707
2022-12-08	139.50	142.00	137.39	139.80	98.375	5,710,094
2022-12-07	137.88	138.75	134.88	136.83	96.285	5,411,527
2022-12-06	150.99	151.00	135.02	137.45	96.721	15,498,855
2022-12-05	157.00	157.15	146.66	149.72	105.36	8,345,779
2022-12-02	153.35	154.48	150.25	152.63	107.40	3,122,049
2022-12-01	162.82	165.59	150.00	151.99	106.95	8,160,882
2022-11-30	157.00	164.80	155.58	162.81	114.57	7,154,036
2022-11-29	148.00	162.50	145.20	158.99	111.88	8,086,820
2022-11-28	146.00	154.14	145.09	148.00	104.15	4,728,010
2022-11-25	149.73	150.60	144.00	150.44	105.86	4,464,915
2022-11-24	148.99	152.58	148.00	149.73	105.36	3,790,339
2022-11-23	151.56	155.55	146.66	146.95	103.41	5,795,333
2022-11-22	157.47	159.00	151.50	152.79	107.52	5,524,269
2022-11-21	154.42	162.79	151.08	158.03	111.20	7,100,626
2022-11-18	153.00	159.77	151.05	156.01	109.78	8,231,406
2022-11-17	143.10	154.00	141.10	152.99	107.66	7,752,794
2022-11-16	148.58	151.50	143.04	143.70	101.12	6,683,945
2022-11-15	137.92	149.51	135.58	148.77	104.69	12,145,246
2022-11-14	132.60	139.72	131.38	136.98	96.391	8,654,921
2022-11-11	132.00	140.30	127.99	132.50	93.238	12,464,281
2022-11-10	127.50	130.18	126.06	127.80	89.931	3,619,732
2022-11-09	129.94	132.61	127.45	128.00	90.071	3,663,122
2022-11-08	134.00	134.50	128.56	129.95	91.444	3,854,072
2022-11-07	132.06	136.54	131.45	133.25	93.766	5,050,134

← NewerPage 16 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.