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
2022-11-04	128.70	136.95	127.06	132.66	93.351	6,809,387
2022-11-03	131.00	132.00	127.00	128.90	90.705	7,726,219
2022-11-02	124.28	137.94	123.58	134.40	94.575	14,177,276
2022-11-01	126.50	128.69	120.50	125.40	88.242	8,263,339
2022-10-31	128.87	130.50	124.03	125.52	88.326	6,589,402
2022-10-28	124.15	134.50	124.00	129.99	91.472	9,575,837
2022-10-27	126.00	128.88	122.67	123.70	87.046	9,898,672
2022-10-26	111.75	122.35	111.59	122.35	86.096	7,834,481
2022-10-25	114.81	115.41	109.35	111.23	78.271	3,916,145
2022-10-24	119.46	119.98	115.18	115.46	81.247	3,424,971
2022-10-21	118.30	119.89	116.16	118.75	83.562	3,257,475
2022-10-20	119.97	122.16	118.28	118.30	83.246	3,632,115
2022-10-19	123.00	123.22	119.51	121.01	85.153	3,070,879
2022-10-18	124.25	124.50	119.00	122.85	86.447	4,872,609
2022-10-17	124.90	128.93	120.57	122.89	86.476	7,284,526
2022-10-14	117.00	127.00	116.49	125.79	88.516	8,141,768
2022-10-13	111.25	118.86	110.00	116.01	81.634	5,026,488
2022-10-12	112.00	112.18	106.42	112.15	78.918	3,990,142
2022-10-11	112.50	114.00	109.32	110.70	77.898	3,371,037
2022-10-10	115.29	116.02	110.12	110.28	77.602	3,073,712
2022-09-30	115.87	118.54	114.00	114.40	80.501	2,863,007
2022-09-29	116.97	122.00	115.13	116.62	82.063	4,798,886
2022-09-28	117.59	120.05	116.05	117.01	82.338	4,208,010
2022-09-27	110.20	119.20	110.10	117.81	82.901	5,426,468
2022-09-26	112.95	114.20	110.20	110.65	77.862	3,105,376
2022-09-23	113.00	114.49	112.17	113.89	80.142	2,752,978
2022-09-22	112.50	114.35	112.20	113.01	79.523	2,950,215
2022-09-21	113.57	114.53	112.61	113.10	79.587	2,483,713
2022-09-20	114.10	115.28	112.65	114.55	80.607	2,606,263
2022-09-19	114.88	115.61	113.51	114.69	80.705	2,694,202
2022-09-16	115.08	117.88	114.01	114.35	80.466	2,833,517
2022-09-15	117.08	118.75	115.01	116.80	82.190	3,712,384
2022-09-14	116.00	117.75	115.01	117.32	82.556	4,458,904
2022-09-13	127.68	128.46	118.00	119.18	83.865	9,693,282
2022-09-09	126.11	128.66	125.73	128.63	90.515	2,442,508
2022-09-08	127.13	127.70	125.73	126.48	89.002	2,120,970
2022-09-07	125.80	129.10	125.80	127.75	89.895	2,809,044
2022-09-06	127.50	128.80	125.09	126.52	89.030	2,817,480
2022-09-05	129.46	130.61	126.48	126.83	89.248	2,762,557
2022-09-02	131.77	133.45	128.90	129.59	91.190	3,895,721
2022-09-01	127.66	133.96	126.79	131.50	92.534	5,002,187
2022-08-31	130.08	130.24	126.62	127.65	89.825	4,395,241
2022-08-30	125.50	130.16	125.00	129.93	91.429	3,719,126
2022-08-29	127.68	127.89	123.60	125.75	88.488	4,805,521
2022-08-26	129.50	134.88	128.30	129.45	91.092	5,196,514
2022-08-25	128.29	130.69	127.80	129.20	90.916	2,805,485
2022-08-24	131.18	134.50	128.07	128.23	90.233	3,690,678
2022-08-23	131.70	133.38	130.35	130.93	92.133	2,344,244
2022-08-22	131.90	133.12	131.01	132.70	93.379	2,860,650
2022-08-19	132.73	134.35	132.35	133.12	93.674	2,653,063
2022-08-18	135.02	135.12	132.70	132.73	93.400	2,867,761
2022-08-17	135.18	136.70	133.09	135.00	94.997	2,991,559
2022-08-16	136.42	138.98	135.00	135.22	95.152	2,898,607
2022-08-15	137.15	138.07	134.17	135.87	95.609	3,179,783
2022-08-12	139.50	140.95	137.10	138.13	97.200	2,401,683
2022-08-11	135.98	141.58	135.20	139.15	97.917	3,855,262
2022-08-10	136.01	139.34	134.00	134.57	94.695	2,374,656
2022-08-09	138.10	139.00	135.58	136.66	96.165	3,280,904
2022-08-08	140.00	140.80	137.00	139.13	97.903	3,428,289
2022-08-05	133.77	138.17	133.27	137.26	96.588	3,335,773

← NewerPage 17 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.