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
2026-04-23	38.790	38.860	38.450	38.560	38.560	2,288,569
2026-04-22	38.860	38.980	38.650	38.920	38.920	1,986,707
2026-04-21	40.470	40.470	39.000	39.100	39.100	5,202,834
2026-04-20	39.500	40.780	39.400	40.550	40.550	4,055,718
2026-04-17	39.300	40.400	39.030	39.660	39.660	4,633,699
2026-04-16	39.400	39.650	39.000	39.350	39.350	2,547,879
2026-04-15	39.230	39.630	39.100	39.400	39.400	3,168,015
2026-04-14	38.580	39.170	38.120	39.080	39.080	2,937,268
2026-04-13	38.730	38.890	38.250	38.380	38.380	2,566,126
2026-04-10	39.190	39.620	38.830	39.080	39.080	2,947,860
2026-04-09	40.050	40.060	38.620	38.760	38.760	4,107,124
2026-04-08	39.290	40.180	39.000	40.070	40.070	3,739,250
2026-04-07	38.590	38.900	38.250	38.740	38.740	1,865,077
2026-04-03	39.880	39.880	38.550	38.590	38.590	2,652,526
2026-04-02	40.270	40.290	39.700	39.840	39.840	2,593,775
2026-04-01	39.970	40.450	39.720	40.310	40.310	2,987,199
2026-03-31	40.240	40.760	39.750	39.750	39.750	2,727,361
2026-03-30	39.750	40.500	39.370	40.380	40.380	3,311,172
2026-03-27	38.620	40.050	38.600	39.930	39.930	3,166,519
2026-03-26	39.880	40.400	38.960	39.080	39.080	2,452,616
2026-03-25	40.370	40.440	39.650	39.850	39.850	2,891,756
2026-03-24	39.890	40.240	39.420	40.240	40.240	2,850,122
2026-03-23	39.800	40.150	39.080	39.460	39.460	4,285,775
2026-03-20	40.810	41.120	40.130	40.180	40.180	2,666,904
2026-03-19	40.500	41.350	40.480	40.700	40.700	2,868,391
2026-03-18	40.720	41.120	40.460	40.900	40.900	2,842,992
2026-03-17	40.580	41.600	40.440	40.650	40.650	3,758,917
2026-03-16	40.000	41.100	39.760	40.600	40.600	3,709,975
2026-03-13	39.580	40.200	39.440	39.750	39.750	2,276,218
2026-03-12	39.880	39.980	39.450	39.840	39.840	1,996,034
2026-03-11	39.400	40.150	39.230	39.890	39.890	3,225,650
2026-03-10	39.590	39.650	39.110	39.520	39.520	2,394,974
2026-03-09	38.750	39.550	38.590	39.310	39.310	3,066,325
2026-03-06	37.990	39.450	37.900	39.200	39.200	3,443,531
2026-03-05	38.000	38.330	37.960	38.030	38.030	2,373,147
2026-03-04	38.300	38.600	37.850	37.950	37.950	3,086,200
2026-03-03	39.780	40.070	38.510	38.700	38.700	4,435,387
2026-03-02	40.500	40.880	39.780	39.960	39.960	4,070,509
2026-02-27	40.500	40.990	40.350	40.990	40.990	2,337,846
2026-02-26	41.040	41.230	40.400	40.430	40.430	2,719,183
2026-02-25	40.950	41.270	40.800	41.060	41.060	1,817,340
2026-02-24	40.500	41.580	40.490	40.940	40.940	2,713,858
2026-02-13	40.520	40.800	40.140	40.160	40.160	2,145,263
2026-02-12	41.200	41.200	40.420	40.470	40.470	3,327,863
2026-02-11	41.450	41.570	41.200	41.230	41.230	2,176,380
2026-02-10	41.800	41.830	41.450	41.500	41.500	2,987,133
2026-02-09	41.980	42.240	41.760	42.110	42.110	2,274,565
2026-02-06	42.070	42.130	41.770	41.860	41.860	1,878,131
2026-02-05	41.910	42.300	41.770	42.180	42.180	2,696,966
2026-02-04	41.700	41.960	41.310	41.960	41.960	3,139,936
2026-02-03	41.750	42.160	41.560	41.810	41.810	1,987,743
2026-02-02	41.820	42.350	41.500	41.590	41.590	2,572,873
2026-01-30	42.650	43.000	41.810	42.050	42.050	5,004,221
2026-01-29	43.690	43.690	42.320	43.080	43.080	5,861,997
2026-01-28	44.910	44.930	43.710	43.750	43.750	7,496,746
2026-01-27	46.900	46.910	44.330	44.940	44.940	10,001,650
2026-01-26	44.300	46.980	44.300	46.900	46.900	13,991,236
2026-01-23	43.930	44.630	43.900	44.300	44.300	5,090,247
2026-01-22	44.330	44.580	43.780	43.930	43.930	4,443,322
2026-01-21	44.480	44.950	44.150	44.330	44.330	3,832,546

← NewerPage 3 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.