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
2022-02-09	230.64	236.90	227.01	232.90	112.90	2,012,131
2022-02-08	238.00	239.00	225.61	230.04	111.51	2,656,788
2022-02-07	226.08	242.00	225.01	241.88	117.25	3,068,854
2022-01-28	231.81	234.55	223.05	223.94	108.56	2,181,399
2022-01-27	232.00	237.56	227.20	231.77	112.35	2,071,639
2022-01-26	236.47	241.70	232.02	233.33	113.11	1,930,988
2022-01-25	240.23	243.00	235.60	240.00	116.34	2,256,361
2022-01-24	233.01	244.26	233.01	240.22	116.45	2,953,688
2022-01-21	229.46	239.30	224.00	234.55	113.70	5,345,239
2022-01-20	228.44	229.98	217.50	222.00	107.61	2,830,737
2022-01-19	226.02	237.93	224.00	226.00	109.55	5,031,107
2022-01-18	226.86	241.00	224.00	225.98	109.54	6,572,713
2022-01-17	214.00	234.43	207.00	230.48	111.73	7,605,468
2022-01-14	209.45	216.37	204.43	213.12	103.31	4,015,378
2022-01-13	221.00	221.00	208.00	209.60	101.60	5,241,397
2022-01-12	203.43	224.01	201.88	223.53	108.36	4,853,742
2022-01-11	208.88	208.90	201.99	203.71	98.749	2,362,142
2022-01-10	201.28	209.21	195.00	209.00	101.31	4,143,737
2022-01-07	203.58	204.20	200.21	200.66	97.270	2,386,756
2022-01-06	207.15	210.88	202.80	204.30	99.035	3,520,294
2022-01-05	214.71	215.41	207.50	209.90	101.75	2,718,827
2022-01-04	221.00	221.05	214.01	214.71	104.08	3,122,962
2021-12-31	219.00	225.82	216.78	221.50	107.37	2,562,956
2021-12-30	221.32	222.41	217.52	218.03	105.69	1,814,401
2021-12-29	224.80	227.00	219.02	221.29	107.27	2,985,393
2021-12-28	224.74	228.88	223.50	226.31	109.70	1,304,199
2021-12-27	230.65	231.80	223.28	225.81	109.46	1,367,974
2021-12-24	227.60	231.13	225.12	229.45	111.23	1,675,868
2021-12-23	232.20	234.00	225.11	227.60	110.33	2,624,475
2021-12-22	235.12	235.62	226.33	231.98	112.45	2,475,448
2021-12-21	236.98	241.52	231.98	233.90	113.38	1,827,594
2021-12-20	238.20	239.16	233.00	235.08	113.96	2,374,726
2021-12-17	244.72	245.00	231.00	231.20	112.07	3,050,180
2021-12-16	243.40	249.00	242.20	245.54	119.03	2,136,664
2021-12-15	245.50	247.42	242.79	243.69	118.13	2,714,355
2021-12-14	245.21	248.31	242.18	243.74	118.15	2,249,384
2021-12-13	247.40	250.88	243.61	244.55	118.55	2,572,261
2021-12-10	243.29	251.50	243.00	247.40	119.93	6,150,191
2021-12-09	243.88	248.72	240.38	244.50	118.52	3,215,134
2021-12-08	240.38	244.58	239.27	241.90	117.26	1,875,646
2021-12-07	237.50	247.99	237.40	240.49	116.58	2,892,195
2021-12-06	240.01	243.50	236.48	237.50	115.13	1,742,146
2021-12-03	239.11	245.70	239.11	241.68	117.15	2,190,940
2021-12-02	237.33	240.35	235.51	238.29	115.51	2,382,850
2021-12-01	245.99	245.99	238.00	238.10	115.42	3,340,549
2021-11-30	243.02	250.50	240.10	250.50	121.43	2,686,315
2021-11-29	253.00	257.10	241.24	243.97	118.26	3,125,400
2021-11-26	249.62	250.58	243.00	246.00	119.25	2,659,097
2021-11-25	242.00	256.00	240.18	250.40	121.38	5,106,631
2021-11-24	244.49	246.20	234.25	241.00	116.82	2,842,950
2021-11-23	244.70	249.18	239.00	242.62	117.61	3,155,153
2021-11-22	253.05	257.77	246.45	247.99	120.21	3,532,656
2021-11-19	258.50	263.00	248.40	253.27	122.77	3,212,058
2021-11-18	246.76	259.00	246.76	254.18	123.21	3,631,312
2021-11-17	237.00	254.90	237.00	249.38	120.89	7,270,290
2021-11-16	223.10	241.65	223.10	241.65	117.14	4,375,717
2021-11-15	213.12	221.99	213.12	219.68	106.49	2,423,010
2021-11-12	215.82	218.65	213.06	213.33	103.41	1,856,713
2021-11-11	217.24	218.80	212.64	215.70	104.56	1,615,831
2021-11-10	210.18	218.70	206.09	217.56	105.46	3,515,298

← NewerPage 20 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.