Beijing Wantai Biological Pharmacy Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 133.20 | 135.80 | 132.03 | 133.75 | 94.118 | 2,124,038 |
| 2022-08-03 | 130.27 | 136.27 | 130.18 | 133.00 | 93.590 | 3,348,686 |
| 2022-08-02 | 134.18 | 134.30 | 129.18 | 130.66 | 91.943 | 2,902,068 |
| 2022-08-01 | 135.00 | 135.98 | 131.66 | 135.53 | 95.370 | 2,930,835 |
| 2022-07-29 | 138.10 | 139.60 | 135.30 | 135.34 | 95.236 | 2,909,533 |
| 2022-07-28 | 139.41 | 140.50 | 138.70 | 138.84 | 97.699 | 2,188,519 |
| 2022-07-27 | 141.98 | 142.45 | 139.23 | 140.15 | 98.621 | 2,002,491 |
| 2022-07-26 | 142.00 | 142.44 | 138.69 | 141.66 | 99.684 | 2,082,624 |
| 2022-07-25 | 142.98 | 143.57 | 141.00 | 141.35 | 99.466 | 2,347,368 |
| 2022-07-22 | 145.02 | 146.59 | 140.18 | 141.95 | 99.888 | 3,536,253 |
| 2022-07-21 | 144.97 | 147.49 | 143.63 | 146.55 | 103.12 | 2,316,697 |
| 2022-07-20 | 144.00 | 149.20 | 143.00 | 144.98 | 102.02 | 3,183,961 |
| 2022-07-19 | 144.00 | 145.80 | 141.18 | 144.20 | 101.47 | 3,705,994 |
| 2022-07-18 | 149.28 | 150.30 | 142.55 | 144.13 | 101.42 | 4,630,071 |
| 2022-07-15 | 153.00 | 153.00 | 146.70 | 150.00 | 105.55 | 4,624,470 |
| 2022-07-14 | 156.00 | 156.00 | 151.68 | 153.09 | 107.73 | 4,498,162 |
| 2022-07-13 | 150.10 | 157.28 | 150.00 | 156.00 | 109.77 | 4,454,682 |
| 2022-07-12 | 162.00 | 162.50 | 150.10 | 150.99 | 106.25 | 6,460,323 |
| 2022-07-11 | 159.51 | 161.80 | 155.81 | 159.00 | 111.89 | 3,440,005 |
| 2022-07-08 | 163.00 | 163.49 | 159.10 | 159.54 | 112.27 | 3,230,206 |
| 2022-07-07 | 164.98 | 165.01 | 158.19 | 163.00 | 114.70 | 3,522,537 |
| 2022-07-06 | 161.81 | 165.50 | 160.38 | 163.00 | 114.70 | 3,582,035 |
| 2022-07-05 | 163.00 | 163.10 | 158.01 | 162.21 | 114.14 | 4,603,838 |
| 2022-07-04 | 156.11 | 163.20 | 155.00 | 163.18 | 114.83 | 5,538,282 |
| 2022-07-01 | 156.44 | 157.65 | 152.98 | 155.44 | 109.38 | 2,317,785 |
| 2022-06-30 | 153.41 | 157.88 | 153.41 | 155.30 | 109.28 | 3,709,442 |
| 2022-06-29 | 149.11 | 156.60 | 148.60 | 153.71 | 108.16 | 5,824,950 |
| 2022-06-28 | 150.86 | 151.51 | 148.27 | 150.15 | 105.66 | 4,588,075 |
| 2022-06-27 | 150.28 | 153.88 | 149.12 | 150.85 | 106.15 | 4,427,438 |
| 2022-06-24 | 146.71 | 154.44 | 146.71 | 150.28 | 105.75 | 6,361,135 |
| 2022-06-23 | 147.21 | 148.98 | 142.69 | 146.71 | 103.24 | 4,987,157 |
| 2022-06-22 | 145.73 | 149.99 | 145.73 | 147.12 | 103.53 | 5,256,248 |
| 2022-06-21 | 149.11 | 152.00 | 143.50 | 145.78 | 102.58 | 6,601,215 |
| 2022-06-20 | 151.99 | 155.48 | 148.20 | 149.28 | 105.05 | 9,156,935 |
| 2022-06-17 | 134.80 | 149.51 | 134.80 | 149.51 | 105.21 | 9,588,824 |
| 2022-06-16 | 132.12 | 136.51 | 130.80 | 135.92 | 95.645 | 5,817,498 |
| 2022-06-15 | 130.01 | 134.00 | 129.50 | 132.00 | 92.886 | 5,124,102 |
| 2022-06-14 | 127.80 | 132.30 | 127.73 | 130.00 | 91.479 | 4,297,998 |
| 2022-06-13 | 127.55 | 131.50 | 127.53 | 129.22 | 90.930 | 3,380,192 |
| 2022-06-10 | 128.96 | 130.30 | 128.01 | 129.98 | 91.465 | 3,173,903 |
| 2022-06-09 | 132.20 | 133.34 | 128.88 | 129.10 | 90.845 | 4,086,258 |
| 2022-06-08 | 134.25 | 136.49 | 129.63 | 132.50 | 93.238 | 6,326,796 |
| 2022-06-07 | 127.33 | 135.00 | 125.50 | 134.18 | 94.420 | 8,222,132 |
| 2022-06-06 | 125.00 | 127.74 | 124.05 | 127.30 | 89.579 | 4,751,488 |
| 2022-06-02 | 128.60 | 129.50 | 124.09 | 125.48 | 88.298 | 5,728,100 |
| 2022-06-01 | 126.71 | 131.26 | 126.11 | 128.25 | 90.247 | 6,503,669 |
| 2022-05-31 | 132.81 | 132.81 | 123.88 | 127.39 | 89.642 | 9,659,921 |
| 2022-05-30 | 134.58 | 135.80 | 128.11 | 132.80 | 93.449 | 8,236,639 |
| 2022-05-27 | 145.10 | 146.35 | 132.00 | 136.09 | 95.764 | 15,587,929 |
| 2022-05-26 | 162.01 | 163.00 | 146.39 | 146.39 | 103.01 | 7,907,159 |
| 2022-05-25 | 162.00 | 166.33 | 161.50 | 162.65 | 114.45 | 2,368,935 |
| 2022-05-24 | 169.80 | 169.80 | 164.01 | 164.01 | 115.41 | 2,740,682 |
| 2022-05-23 | 175.13 | 180.00 | 169.70 | 171.50 | 120.68 | 3,449,385 |
| 2022-05-20 | 168.99 | 175.88 | 167.19 | 172.61 | 121.46 | 2,693,657 |
| 2022-05-19 | 166.60 | 170.50 | 165.09 | 166.51 | 117.17 | 2,005,229 |
| 2022-05-18 | 169.00 | 172.00 | 167.18 | 168.03 | 118.24 | 1,679,440 |
| 2022-05-17 | 168.80 | 169.90 | 166.18 | 168.99 | 118.92 | 1,718,546 |
| 2022-05-16 | 170.77 | 171.94 | 168.38 | 169.30 | 119.13 | 1,848,768 |
| 2022-05-13 | 176.00 | 176.33 | 171.30 | 172.80 | 121.60 | 2,020,384 |
| 2022-05-12 | 169.08 | 177.69 | 165.86 | 175.18 | 123.27 | 3,904,062 |
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.