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
2025-04-25	65.000	66.230	64.300	66.100	66.100	2,563,870
2025-04-24	65.110	65.780	64.870	64.870	64.870	2,406,034
2025-04-23	66.160	66.480	65.310	65.550	65.550	2,524,081
2025-04-22	66.630	67.090	66.110	66.110	66.110	1,973,755
2025-04-21	67.310	67.780	66.840	66.950	66.950	1,846,318
2025-04-18	68.710	68.710	67.010	67.310	67.310	2,367,575
2025-04-17	70.000	70.390	68.280	69.400	69.400	3,748,328
2025-04-16	68.200	72.400	67.660	71.000	71.000	7,665,641
2025-04-15	67.350	68.490	66.060	68.300	68.300	3,617,644
2025-04-14	67.820	67.820	66.610	67.310	67.310	3,222,393
2025-04-11	66.660	68.000	66.290	67.820	67.820	3,458,837
2025-04-10	66.500	67.280	65.310	67.000	67.000	4,039,932
2025-04-09	64.990	66.080	63.600	66.080	66.080	3,786,416
2025-04-08	63.280	65.500	62.110	65.500	65.500	5,818,032
2025-04-07	64.000	64.000	60.230	63.300	63.300	6,262,858
2025-04-03	64.870	65.500	64.650	65.000	65.000	1,390,424
2025-04-02	64.720	65.480	64.450	65.180	65.180	1,723,846
2025-04-01	64.280	65.960	64.110	64.740	64.740	2,519,077
2025-03-31	65.000	65.060	63.910	64.070	64.070	1,987,443
2025-03-28	65.770	65.980	65.100	65.160	65.160	2,071,848
2025-03-27	66.020	66.430	65.810	65.840	65.840	1,816,357
2025-03-26	66.060	66.450	65.990	66.040	66.040	1,218,067
2025-03-25	66.060	66.500	65.760	66.330	66.330	1,267,921
2025-03-24	66.060	66.750	65.770	66.170	66.170	1,780,068
2025-03-21	66.870	67.160	66.100	66.430	66.430	2,285,435
2025-03-20	66.840	67.300	66.530	66.880	66.880	1,892,838
2025-03-19	66.920	67.190	66.780	66.880	66.880	1,842,735
2025-03-18	67.050	67.460	66.700	67.040	67.040	2,394,182
2025-03-17	67.800	67.800	66.670	67.040	67.040	4,260,955
2025-03-14	66.790	70.490	66.510	68.700	68.700	6,331,565
2025-03-13	66.970	67.360	66.620	66.800	66.800	1,817,206
2025-03-12	67.500	67.530	66.730	66.970	66.970	1,589,351
2025-03-11	66.100	67.290	66.100	67.290	67.290	1,839,174
2025-03-10	66.900	67.200	66.440	66.790	66.790	1,945,786
2025-03-07	67.480	67.620	66.600	66.850	66.850	2,217,052
2025-03-06	67.200	68.700	67.010	67.620	67.620	2,836,310
2025-03-05	66.880	67.410	66.600	67.340	67.340	1,796,507
2025-03-04	66.470	68.850	66.120	67.180	67.180	2,959,520
2025-03-03	66.430	67.390	66.300	66.470	66.470	2,398,160
2025-02-28	67.700	68.380	66.540	67.080	67.080	3,365,854
2025-02-27	67.500	68.100	67.200	67.730	67.730	3,097,487
2025-02-26	70.800	70.800	66.800	68.100	68.100	8,292,019
2025-02-25	66.660	73.000	66.310	71.670	71.670	7,674,513
2025-02-24	68.770	68.880	66.510	67.070	67.070	4,401,551
2025-02-21	68.880	69.710	68.200	68.500	68.500	3,339,282
2025-02-20	70.200	70.640	68.800	68.800	68.800	3,411,785
2025-02-19	69.260	69.770	68.340	69.690	69.690	2,539,594
2025-02-18	69.250	70.820	69.010	69.380	69.380	3,923,704
2025-02-17	68.530	69.900	67.850	69.200	69.200	4,428,397
2025-02-14	65.690	68.540	65.580	68.530	68.530	5,139,824
2025-02-13	65.440	66.480	65.240	65.700	65.700	2,325,635
2025-02-12	65.260	66.300	65.260	65.710	65.710	2,875,327
2025-02-11	67.410	67.580	65.880	66.160	66.160	3,902,362
2025-02-10	67.710	67.800	65.830	67.400	67.400	3,539,908
2025-02-07	68.010	68.300	67.510	67.860	67.860	2,854,254
2025-02-06	68.300	68.570	67.400	68.010	68.010	2,042,184
2025-02-05	68.420	68.420	67.430	67.930	67.930	1,822,888
2025-01-27	68.720	68.820	68.020	68.090	68.090	1,545,168
2025-01-24	68.040	68.960	68.000	68.460	68.460	1,582,348
2025-01-23	69.000	69.420	68.150	68.390	68.390	1,820,426

← NewerPage 7 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.