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
2025-07-24	59.930	61.990	59.830	60.760	60.760	9,205,752
2025-07-23	59.380	60.160	59.330	59.930	59.930	4,536,769
2025-07-22	59.110	60.140	59.090	59.520	59.520	4,113,140
2025-07-21	59.890	59.900	59.070	59.240	59.240	4,781,792
2025-07-18	59.990	60.160	59.540	60.020	60.020	3,552,075
2025-07-17	59.680	60.450	59.260	59.910	59.910	3,614,608
2025-07-16	58.900	59.550	58.750	59.500	59.500	3,104,244
2025-07-15	58.340	59.210	57.600	59.120	59.120	4,555,114
2025-07-14	59.510	59.510	58.800	58.800	58.800	4,299,662
2025-07-11	59.930	60.000	59.480	59.500	59.500	4,861,496
2025-07-10	60.110	60.410	59.800	59.920	59.920	3,873,800
2025-07-09	60.660	61.410	60.230	60.410	60.410	5,178,603
2025-07-08	59.690	60.230	59.510	59.930	59.930	3,078,662
2025-07-07	60.740	60.750	59.630	59.810	59.810	4,140,486
2025-07-04	61.620	61.750	60.580	60.650	60.650	3,989,223
2025-07-03	61.690	62.480	61.170	61.640	61.640	4,489,578
2025-07-02	60.190	62.570	58.500	62.310	62.310	10,892,581
2025-07-01	60.800	61.280	59.750	60.200	60.200	6,723,336
2025-06-30	61.600	61.700	60.950	61.000	61.000	4,115,578
2025-06-27	60.810	61.700	60.810	61.400	61.400	3,204,104
2025-06-26	62.000	62.010	60.850	60.960	60.960	5,320,251
2025-06-25	62.100	62.100	61.320	61.950	61.950	4,186,910
2025-06-24	62.810	63.120	61.690	62.140	62.140	6,174,638
2025-06-23	61.390	63.040	61.110	62.800	62.800	3,762,783
2025-06-20	60.950	62.040	60.910	62.040	62.040	3,483,435
2025-06-19	62.500	62.880	60.980	61.050	61.050	5,291,383
2025-06-18	63.840	63.840	62.810	62.900	62.900	3,493,329
2025-06-17	63.730	64.600	63.530	64.140	64.140	4,970,200
2025-06-16	64.560	64.800	63.400	63.660	63.660	6,057,116
2025-06-13	66.610	66.610	64.860	65.090	65.090	5,723,662
2025-06-12	67.480	67.480	66.240	66.610	66.610	5,402,903
2025-06-11	67.520	68.150	67.300	67.480	67.480	5,482,637
2025-06-10	69.700	69.970	67.220	67.560	67.560	8,673,207
2025-06-09	71.020	71.590	69.420	69.700	69.700	11,744,742
2025-06-06	80.000	80.000	72.380	72.480	72.480	22,777,816
2025-06-05	78.360	78.360	77.400	78.360	78.360	12,035,275
2025-06-04	69.970	72.000	69.690	71.240	71.240	4,591,357
2025-06-03	69.000	70.370	68.370	70.180	70.180	3,947,790
2025-05-30	70.600	70.950	69.290	69.300	69.300	3,745,057
2025-05-29	68.540	69.980	68.090	69.440	69.440	2,963,576
2025-05-28	69.590	69.590	68.370	68.430	68.430	2,121,834
2025-05-27	68.910	70.280	68.900	69.440	69.440	2,954,621
2025-05-26	68.000	69.700	67.510	68.910	68.910	3,273,409
2025-05-23	68.230	69.960	67.890	68.100	68.100	4,179,040
2025-05-22	67.570	68.960	67.000	68.390	68.390	2,611,380
2025-05-21	67.800	69.360	67.080	67.720	67.720	3,681,964
2025-05-20	68.400	69.140	67.670	67.780	67.780	2,151,142
2025-05-19	68.000	69.800	67.510	68.420	68.420	3,470,993
2025-05-16	66.100	67.490	65.700	67.370	67.370	2,467,754
2025-05-15	67.180	67.330	66.020	66.150	66.150	2,304,719
2025-05-14	67.190	68.210	66.830	67.200	67.200	2,087,859
2025-05-13	68.410	68.800	66.900	67.200	67.200	3,684,548
2025-05-12	64.730	68.880	64.580	68.530	68.530	7,912,386
2025-05-09	65.600	66.000	64.710	64.730	64.730	1,736,096
2025-05-08	65.150	65.900	65.140	65.790	65.790	1,520,476
2025-05-07	65.800	66.020	64.750	65.570	65.570	2,903,251
2025-05-06	65.530	66.100	64.620	65.100	65.100	2,457,112
2025-04-30	65.150	66.060	65.150	65.410	65.410	1,665,444
2025-04-29	64.900	65.990	64.540	65.300	65.300	1,386,068
2025-04-28	65.770	65.910	65.000	65.000	65.000	1,900,757

← NewerPage 6 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.