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
2025-10-24	55.090	55.290	54.610	54.700	54.700	2,275,013
2025-10-23	55.350	55.350	54.550	55.050	55.050	2,118,770
2025-10-22	55.330	55.610	55.150	55.310	55.310	1,662,285
2025-10-21	55.010	55.370	54.910	55.360	55.360	1,947,424
2025-10-20	55.550	55.670	54.910	54.960	54.960	2,307,241
2025-10-17	55.900	56.180	54.900	55.080	55.080	2,855,422
2025-10-16	56.260	56.550	55.660	55.900	55.900	2,263,879
2025-10-15	56.350	56.690	56.050	56.250	56.250	1,992,380
2025-10-14	57.020	57.190	56.190	56.200	56.200	3,037,238
2025-10-13	57.570	57.750	56.810	56.940	56.940	3,481,995
2025-10-10	58.000	58.000	57.300	57.560	57.560	3,114,824
2025-10-09	56.370	58.610	56.330	58.110	58.110	5,500,664
2025-09-30	55.790	56.730	55.590	56.550	56.550	3,648,168
2025-09-29	55.440	55.890	54.850	55.590	55.590	2,703,639
2025-09-26	55.970	56.000	55.310	55.590	55.590	2,277,179
2025-09-25	56.540	56.560	56.000	56.000	56.000	3,057,676
2025-09-24	56.170	56.800	55.940	56.700	56.700	2,879,984
2025-09-23	56.980	57.000	55.200	56.180	56.180	4,324,721
2025-09-22	57.380	57.560	56.850	57.000	57.000	2,924,043
2025-09-19	57.900	58.000	57.170	57.480	57.480	3,530,809
2025-09-18	59.250	59.370	57.680	57.890	57.890	5,744,444
2025-09-17	58.560	60.990	58.560	59.400	59.400	4,728,823
2025-09-16	58.870	59.080	58.260	58.530	58.530	3,442,576
2025-09-15	60.100	60.390	59.020	59.070	59.070	3,899,712
2025-09-12	61.300	61.300	60.030	60.050	60.050	6,443,089
2025-09-11	59.000	62.000	57.880	60.710	60.710	10,072,499
2025-09-10	59.880	60.380	58.930	59.120	59.120	5,344,392
2025-09-09	58.920	59.130	57.920	58.780	58.780	4,544,396
2025-09-08	57.730	59.110	57.010	59.100	59.100	7,393,542
2025-09-05	56.770	57.360	56.120	57.280	57.280	3,529,758
2025-09-04	57.650	57.710	55.660	56.850	56.850	5,373,264
2025-09-03	58.340	58.640	57.110	57.760	57.760	4,811,173
2025-09-02	58.800	59.460	57.890	58.200	58.200	4,887,108
2025-09-01	58.280	59.120	58.050	58.930	58.930	4,355,353
2025-08-29	58.050	59.070	57.570	58.640	58.640	5,146,875
2025-08-28	58.890	59.170	57.100	58.230	58.230	7,808,887
2025-08-27	60.500	60.820	58.850	58.890	58.890	8,079,763
2025-08-26	62.100	62.100	60.450	60.490	60.490	9,585,131
2025-08-25	60.080	62.560	59.000	62.340	62.340	15,193,491
2025-08-22	58.520	61.080	58.520	60.020	60.020	15,192,113
2025-08-21	56.780	57.880	56.710	57.340	57.340	6,629,297
2025-08-20	56.510	56.950	56.060	56.780	56.780	4,945,943
2025-08-19	56.000	57.100	55.450	56.760	56.760	8,292,968
2025-08-18	54.800	56.030	54.680	55.960	55.960	7,319,908
2025-08-15	54.250	54.820	54.240	54.660	54.660	4,574,242
2025-08-14	55.720	55.720	54.500	54.510	54.510	7,022,100
2025-08-13	56.400	56.400	55.720	55.750	55.750	6,136,447
2025-08-12	56.600	57.100	56.230	56.240	56.240	4,633,840
2025-08-11	56.250	56.880	56.100	56.580	56.580	4,238,650
2025-08-08	56.550	56.880	56.050	56.350	56.350	4,158,266
2025-08-07	57.360	57.500	56.460	56.500	56.500	6,883,232
2025-08-06	57.700	57.840	57.390	57.400	57.400	4,334,306
2025-08-05	57.890	58.150	57.550	57.670	57.670	4,322,159
2025-08-04	57.900	58.520	57.300	57.690	57.690	5,510,591
2025-08-01	58.050	58.760	57.980	58.060	58.060	3,408,044
2025-07-31	59.390	59.560	58.280	58.540	58.540	5,026,002
2025-07-30	59.000	59.590	58.400	58.720	58.720	4,797,851
2025-07-29	58.950	59.490	58.710	58.910	58.910	4,227,598
2025-07-28	59.590	59.620	58.970	59.050	59.050	4,450,487
2025-07-25	60.670	60.690	59.600	59.740	59.740	6,058,138

← NewerPage 5 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.