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
2026-01-20	44.480	45.150	44.190	44.740	44.740	3,705,071
2026-01-19	44.890	45.040	44.160	44.480	44.480	5,407,425
2026-01-16	46.030	46.180	44.830	45.080	45.080	6,526,361
2026-01-15	46.940	47.150	45.880	45.990	45.990	5,661,143
2026-01-14	47.000	48.770	46.670	47.370	47.370	7,706,589
2026-01-13	47.210	48.110	46.800	47.130	47.130	5,683,013
2026-01-12	46.880	47.660	46.880	47.370	47.370	4,836,659
2026-01-09	46.700	46.950	46.150	46.780	46.780	4,648,098
2026-01-08	45.540	47.110	45.470	46.680	46.680	5,494,469
2026-01-07	46.340	46.500	45.520	45.530	45.530	4,451,964
2026-01-06	45.970	46.780	45.910	46.310	46.310	3,973,176
2026-01-05	44.920	46.110	44.660	45.930	45.930	4,113,390
2025-12-31	45.680	45.750	44.790	44.940	44.940	3,037,301
2025-12-30	46.000	46.170	45.630	45.680	45.680	2,393,732
2025-12-29	46.550	46.770	45.910	46.010	46.010	2,362,374
2025-12-26	46.900	47.450	46.750	46.760	46.760	2,456,501
2025-12-25	46.470	46.870	46.130	46.830	46.830	2,326,086
2025-12-24	46.460	47.300	45.960	46.590	46.590	3,594,859
2025-12-23	46.910	47.260	45.900	45.950	45.950	2,771,393
2025-12-22	46.400	47.380	46.280	46.890	46.890	2,855,450
2025-12-19	46.420	46.610	46.350	46.430	46.430	2,035,791
2025-12-18	46.180	46.630	46.130	46.410	46.410	1,521,942
2025-12-17	46.000	46.490	45.480	46.360	46.360	2,598,244
2025-12-16	46.200	46.410	45.720	46.030	46.030	2,119,088
2025-12-15	47.060	47.100	46.240	46.320	46.320	2,349,348
2025-12-12	47.050	47.470	46.580	47.180	47.180	2,456,041
2025-12-11	47.440	47.550	46.930	47.150	47.150	2,068,139
2025-12-10	47.800	47.860	46.870	47.360	47.360	2,372,871
2025-12-09	47.300	48.650	47.160	47.830	47.830	4,147,175
2025-12-08	46.690	47.500	46.600	47.160	47.160	2,743,881
2025-12-05	46.500	46.750	45.690	46.690	46.690	3,001,993
2025-12-04	46.420	46.850	46.080	46.520	46.520	2,655,228
2025-12-03	47.640	47.660	46.250	46.700	46.700	4,744,520
2025-12-02	48.950	49.000	47.610	47.630	47.630	4,029,798
2025-12-01	47.890	49.680	47.610	49.050	49.050	5,784,488
2025-11-28	49.190	49.210	47.960	48.020	48.020	5,758,013
2025-11-27	50.500	50.500	48.900	49.090	49.090	5,262,230
2025-11-26	51.510	51.670	50.500	50.550	50.550	3,457,448
2025-11-25	51.470	51.980	51.200	51.510	51.510	2,398,134
2025-11-24	51.680	52.070	50.820	51.500	51.500	2,883,617
2025-11-21	53.130	53.640	51.400	51.680	51.680	3,775,953
2025-11-20	53.640	54.270	53.360	53.370	53.370	1,858,653
2025-11-19	54.670	54.720	53.630	53.650	53.650	3,337,821
2025-11-18	54.910	54.920	54.340	54.670	54.670	2,187,938
2025-11-17	54.650	55.080	54.510	55.080	55.080	2,137,559
2025-11-14	54.980	55.280	54.710	54.890	54.890	2,135,186
2025-11-13	55.020	55.110	54.820	55.000	55.000	2,577,998
2025-11-12	55.530	55.650	55.010	55.120	55.120	1,952,848
2025-11-11	55.690	56.040	55.220	55.480	55.480	2,403,344
2025-11-10	55.120	55.740	54.990	55.700	55.700	2,964,403
2025-11-07	55.200	55.630	54.820	55.110	55.110	2,275,400
2025-11-06	55.030	55.180	54.680	55.040	55.040	2,373,417
2025-11-05	55.320	55.510	54.980	55.130	55.130	2,669,526
2025-11-04	55.290	55.770	54.860	55.600	55.600	3,418,988
2025-11-03	55.780	56.080	55.200	55.240	55.240	4,510,449
2025-10-31	58.500	58.660	56.350	56.370	56.370	9,477,610
2025-10-30	55.310	55.310	54.730	54.990	54.990	3,365,180
2025-10-29	56.420	56.420	55.310	55.700	55.700	2,879,784
2025-10-28	54.700	57.090	54.600	56.230	56.230	4,630,629
2025-10-27	54.760	55.180	54.510	54.910	54.910	2,237,862

← NewerPage 4 of 5 · 243 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.