Beijing Wantai Biological Pharmacy Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 163.98 | 172.05 | 161.39 | 167.94 | 118.18 | 3,389,510 |
| 2022-05-10 | 158.98 | 163.57 | 156.69 | 163.00 | 114.70 | 2,463,326 |
| 2022-05-09 | 161.50 | 162.61 | 157.36 | 159.52 | 112.25 | 1,862,943 |
| 2022-05-06 | 159.98 | 166.20 | 157.82 | 163.00 | 114.70 | 2,366,494 |
| 2022-05-05 | 161.99 | 171.50 | 161.76 | 165.60 | 116.53 | 3,811,803 |
| 2022-04-29 | 160.99 | 162.00 | 156.18 | 161.40 | 113.57 | 2,768,206 |
| 2022-04-28 | 161.44 | 163.62 | 156.60 | 160.80 | 113.15 | 2,785,262 |
| 2022-04-27 | 155.54 | 161.67 | 152.01 | 159.00 | 111.89 | 3,736,266 |
| 2022-04-26 | 155.29 | 161.67 | 150.30 | 158.00 | 111.18 | 4,022,918 |
| 2022-04-25 | 164.00 | 165.35 | 154.98 | 155.00 | 109.07 | 4,030,276 |
| 2022-04-22 | 179.00 | 179.00 | 165.20 | 166.66 | 117.28 | 5,202,758 |
| 2022-04-21 | 179.00 | 184.78 | 175.00 | 179.45 | 126.28 | 2,427,590 |
| 2022-04-20 | 258.00 | 264.00 | 253.00 | 257.00 | 124.58 | 3,103,283 |
| 2022-04-19 | 280.00 | 283.50 | 256.50 | 261.67 | 126.84 | 5,511,537 |
| 2022-04-18 | 273.00 | 281.00 | 261.00 | 274.97 | 133.29 | 4,155,127 |
| 2022-04-15 | 259.00 | 273.28 | 257.59 | 269.10 | 130.45 | 4,546,915 |
| 2022-04-14 | 282.49 | 285.00 | 256.04 | 257.59 | 124.87 | 7,546,561 |
| 2022-04-13 | 290.96 | 291.99 | 284.49 | 284.49 | 137.91 | 2,345,545 |
| 2022-04-12 | 276.52 | 292.08 | 275.00 | 290.00 | 140.58 | 3,420,842 |
| 2022-04-11 | 275.05 | 278.53 | 271.66 | 277.27 | 134.41 | 1,987,883 |
| 2022-04-08 | 277.82 | 277.94 | 271.82 | 274.79 | 133.20 | 1,374,868 |
| 2022-04-07 | 275.46 | 282.00 | 275.30 | 276.83 | 134.19 | 1,332,248 |
| 2022-04-06 | 278.00 | 284.80 | 273.00 | 279.00 | 135.25 | 3,056,252 |
| 2022-04-01 | 277.00 | 279.88 | 268.00 | 277.02 | 134.29 | 2,774,938 |
| 2022-03-31 | 273.92 | 278.50 | 271.50 | 278.00 | 134.76 | 2,374,145 |
| 2022-03-30 | 277.12 | 277.12 | 270.07 | 274.00 | 132.82 | 2,233,261 |
| 2022-03-29 | 272.97 | 277.50 | 270.00 | 274.66 | 133.14 | 2,052,189 |
| 2022-03-28 | 270.24 | 274.96 | 262.81 | 271.80 | 131.76 | 2,204,249 |
| 2022-03-25 | 274.00 | 276.37 | 268.13 | 270.99 | 131.36 | 1,769,721 |
| 2022-03-24 | 270.00 | 276.99 | 266.01 | 275.28 | 133.44 | 3,089,702 |
| 2022-03-23 | 273.57 | 277.48 | 268.00 | 271.97 | 131.84 | 3,031,267 |
| 2022-03-22 | 276.45 | 278.63 | 270.89 | 271.43 | 131.58 | 2,338,738 |
| 2022-03-21 | 277.00 | 289.99 | 270.00 | 276.40 | 133.99 | 5,092,458 |
| 2022-03-18 | 260.00 | 277.66 | 249.49 | 275.99 | 133.79 | 5,506,330 |
| 2022-03-17 | 249.58 | 265.52 | 249.58 | 258.50 | 125.31 | 4,389,241 |
| 2022-03-16 | 246.88 | 253.50 | 237.01 | 249.58 | 120.98 | 3,760,173 |
| 2022-03-15 | 238.07 | 252.00 | 236.80 | 246.00 | 119.25 | 3,669,227 |
| 2022-03-14 | 264.49 | 265.49 | 248.50 | 249.25 | 120.82 | 5,557,433 |
| 2022-03-11 | 250.00 | 255.36 | 245.49 | 255.36 | 123.79 | 4,403,078 |
| 2022-03-10 | 252.00 | 252.96 | 243.20 | 247.54 | 120.00 | 2,753,053 |
| 2022-03-09 | 241.38 | 255.00 | 240.57 | 249.31 | 120.85 | 3,180,070 |
| 2022-03-08 | 246.10 | 252.73 | 239.00 | 240.56 | 116.61 | 2,162,455 |
| 2022-03-07 | 248.48 | 249.89 | 241.00 | 242.73 | 117.66 | 2,300,188 |
| 2022-03-04 | 247.56 | 252.46 | 245.50 | 248.40 | 120.41 | 2,900,114 |
| 2022-03-03 | 255.00 | 255.85 | 247.00 | 248.87 | 120.64 | 1,910,993 |
| 2022-03-02 | 255.90 | 256.62 | 249.02 | 254.98 | 123.60 | 2,660,398 |
| 2022-03-01 | 251.60 | 257.00 | 249.70 | 255.77 | 123.98 | 3,066,489 |
| 2022-02-28 | 253.33 | 254.99 | 249.00 | 251.80 | 122.06 | 3,419,638 |
| 2022-02-25 | 250.90 | 256.47 | 250.90 | 254.00 | 123.13 | 2,765,129 |
| 2022-02-24 | 250.50 | 255.16 | 248.89 | 250.80 | 121.58 | 3,277,453 |
| 2022-02-23 | 250.00 | 253.90 | 246.47 | 251.00 | 121.67 | 2,918,064 |
| 2022-02-22 | 246.50 | 248.50 | 241.15 | 247.53 | 119.99 | 1,961,160 |
| 2022-02-21 | 248.54 | 250.06 | 238.54 | 244.32 | 118.43 | 2,326,355 |
| 2022-02-18 | 246.05 | 252.44 | 243.05 | 247.79 | 120.12 | 2,301,579 |
| 2022-02-17 | 241.33 | 250.55 | 236.29 | 247.17 | 119.82 | 4,068,960 |
| 2022-02-16 | 228.60 | 245.00 | 226.11 | 240.61 | 116.64 | 4,772,639 |
| 2022-02-15 | 216.00 | 226.81 | 212.10 | 226.81 | 109.95 | 4,119,633 |
| 2022-02-14 | 210.00 | 211.17 | 201.08 | 206.19 | 99.951 | 2,519,134 |
| 2022-02-11 | 232.00 | 235.00 | 211.86 | 212.05 | 102.79 | 4,998,994 |
| 2022-02-10 | 234.40 | 235.81 | 230.00 | 235.40 | 114.11 | 1,616,300 |
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.