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
2026-07-22	28.680	29.570	28.680	29.400	29.400	5,930,611
2026-07-21	29.250	29.630	28.730	28.960	28.960	7,134,940
2026-07-20	28.460	29.490	28.400	29.240	29.240	7,773,032
2026-07-17	30.000	30.330	28.430	28.550	28.550	8,105,952
2026-07-16	28.820	30.160	28.720	29.900	29.900	9,430,741
2026-07-15	27.620	29.800	27.510	29.080	29.080	8,230,386
2026-07-14	28.010	28.710	27.880	28.410	28.410	5,095,154
2026-07-13	28.530	29.090	28.050	28.250	28.250	5,245,610
2026-07-10	27.850	29.070	27.280	28.740	28.740	7,034,572
2026-07-09	27.500	28.250	27.180	27.850	27.850	4,158,180
2026-07-08	28.160	28.270	27.480	27.770	27.770	3,230,459
2026-07-07	28.730	28.730	27.900	27.970	27.970	4,440,144
2026-07-06	28.430	29.030	28.150	28.760	28.760	5,751,250
2026-07-03	28.390	28.760	27.950	28.620	28.620	6,049,142
2026-07-02	28.310	29.000	28.010	28.140	28.140	6,206,478
2026-07-01	26.870	28.580	26.630	28.310	28.310	7,267,043
2026-06-30	27.110	27.490	26.620	26.970	26.970	5,615,723
2026-06-29	26.010	27.960	25.580	27.280	27.280	9,881,493
2026-06-26	27.100	27.430	26.250	26.270	26.270	6,806,841
2026-06-25	27.410	27.770	26.530	27.450	27.450	6,862,574
2026-06-24	28.600	28.680	27.400	27.400	27.400	5,781,345
2026-06-23	28.470	29.360	28.310	28.510	28.510	6,233,684
2026-06-22	28.310	28.730	27.350	28.640	28.640	6,327,954
2026-06-18	28.570	29.030	28.250	28.540	28.540	4,686,807
2026-06-17	28.680	28.920	28.200	28.610	28.610	4,156,659
2026-06-16	28.380	29.200	28.000	28.900	28.900	7,390,857
2026-06-15	29.230	29.420	28.210	28.360	28.360	8,567,913
2026-06-12	29.320	29.520	28.220	29.520	29.520	11,915,401
2026-06-11	30.120	30.120	28.900	28.930	28.930	7,204,216
2026-06-10	31.000	31.120	29.140	31.000	31.000	8,815,866
2026-06-09	32.100	32.270	30.890	31.150	31.150	5,043,409
2026-06-08	33.400	33.470	31.650	32.100	32.100	4,790,733
2026-06-05	33.820	34.130	33.300	33.590	33.590	2,126,968
2026-06-04	33.880	34.260	33.390	33.550	33.550	2,389,387
2026-06-03	35.220	35.300	33.910	34.000	34.000	4,113,276
2026-06-02	36.300	36.300	35.300	35.510	35.510	3,258,850
2026-06-01	35.180	36.500	34.650	36.380	36.380	6,785,639
2026-05-29	33.800	34.660	33.600	34.660	34.660	5,995,099
2026-05-28	34.140	34.200	33.020	33.210	33.210	3,865,340
2026-05-27	34.300	34.580	33.690	34.210	34.210	4,645,939
2026-05-26	35.010	35.350	34.140	34.420	34.420	4,505,236
2026-05-25	36.460	36.620	35.170	35.360	35.360	5,345,420
2026-05-22	38.000	38.190	36.540	36.650	36.650	5,377,851
2026-05-21	38.140	38.350	37.740	37.930	37.930	4,467,016
2026-05-20	38.900	39.140	37.730	38.190	38.190	5,771,789
2026-05-19	39.880	40.220	38.820	39.150	39.150	4,609,271
2026-05-18	39.360	40.410	39.360	39.920	39.920	3,885,709
2026-05-15	40.000	40.350	39.390	39.560	39.560	5,333,494
2026-05-14	41.600	42.380	40.020	40.030	40.030	8,248,604
2026-05-13	42.900	43.000	41.800	42.010	42.010	9,293,796
2026-05-12	45.070	45.080	43.200	43.310	43.310	15,088,726
2026-05-11	44.000	46.980	42.530	46.180	46.180	21,838,263
2026-05-08	41.400	44.220	41.400	42.790	42.790	11,607,803
2026-05-07	40.000	41.330	39.840	40.670	40.670	5,507,314
2026-05-06	39.480	40.200	39.160	39.840	39.840	4,151,817
2026-04-30	39.000	39.800	38.830	39.300	39.300	3,753,162
2026-04-29	38.990	39.580	38.890	39.070	39.070	3,342,480
2026-04-28	38.500	39.600	38.270	39.290	39.290	5,143,164
2026-04-27	38.900	39.830	38.620	39.790	39.790	3,283,655
2026-04-24	38.700	39.080	38.300	38.920	38.920	2,186,260

← NewerPage 2 of 3 · 121 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.