Beijing Wantai Biological Pharmacy Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 68.050 | 68.700 | 67.110 | 68.610 | 68.610 | 1,833,930 |
| 2025-01-21 | 69.100 | 69.580 | 68.010 | 68.400 | 68.400 | 1,426,798 |
| 2025-01-20 | 69.800 | 70.850 | 69.030 | 69.080 | 69.080 | 1,980,132 |
| 2025-01-17 | 68.880 | 70.200 | 68.500 | 69.490 | 69.490 | 1,979,943 |
| 2025-01-16 | 68.000 | 69.000 | 67.570 | 68.990 | 68.990 | 2,279,805 |
| 2025-01-15 | 69.260 | 69.660 | 68.070 | 68.260 | 68.260 | 2,341,223 |
| 2025-01-14 | 68.270 | 69.680 | 68.270 | 69.460 | 69.460 | 3,052,042 |
| 2025-01-13 | 68.130 | 70.750 | 67.880 | 68.470 | 68.470 | 3,433,914 |
| 2025-01-10 | 68.930 | 69.650 | 67.680 | 67.880 | 67.880 | 1,878,998 |
| 2025-01-09 | 69.330 | 69.770 | 68.510 | 68.830 | 68.830 | 2,095,509 |
| 2025-01-08 | 67.840 | 70.290 | 67.600 | 69.350 | 69.350 | 3,708,359 |
| 2025-01-07 | 69.900 | 70.020 | 66.910 | 67.720 | 67.720 | 3,583,455 |
| 2025-01-06 | 71.100 | 72.330 | 68.900 | 69.690 | 69.690 | 3,564,972 |
| 2025-01-03 | 67.350 | 73.330 | 67.120 | 70.680 | 70.680 | 6,608,074 |
| 2025-01-02 | 70.460 | 70.730 | 67.100 | 67.300 | 67.300 | 4,200,077 |
| 2024-12-31 | 72.050 | 72.300 | 70.440 | 70.460 | 70.460 | 2,914,918 |
| 2024-12-30 | 72.300 | 72.850 | 71.820 | 72.050 | 72.050 | 1,998,140 |
| 2024-12-27 | 72.990 | 73.290 | 72.020 | 72.200 | 72.200 | 2,414,835 |
| 2024-12-26 | 73.140 | 73.440 | 72.810 | 72.990 | 72.990 | 1,727,063 |
| 2024-12-25 | 74.550 | 75.000 | 72.900 | 73.140 | 73.140 | 2,422,253 |
| 2024-12-24 | 73.950 | 75.200 | 73.240 | 74.790 | 74.790 | 3,044,405 |
| 2024-12-23 | 75.810 | 76.100 | 73.880 | 73.950 | 73.950 | 3,761,364 |
| 2024-12-20 | 75.510 | 76.790 | 75.180 | 76.300 | 76.300 | 2,646,587 |
| 2024-12-19 | 75.100 | 75.900 | 74.760 | 75.360 | 75.360 | 2,415,194 |
| 2024-12-18 | 74.350 | 75.870 | 74.300 | 75.700 | 75.700 | 2,306,703 |
| 2024-12-17 | 74.520 | 75.400 | 74.520 | 74.550 | 74.550 | 2,182,155 |
| 2024-12-16 | 75.300 | 75.560 | 74.590 | 74.800 | 74.800 | 2,258,706 |
| 2024-12-13 | 76.500 | 77.000 | 75.230 | 75.370 | 75.370 | 3,809,587 |
| 2024-12-12 | 76.320 | 76.740 | 75.800 | 76.620 | 76.620 | 3,057,016 |
| 2024-12-11 | 76.750 | 76.970 | 75.900 | 76.020 | 76.020 | 2,816,576 |
| 2024-12-10 | 77.600 | 77.880 | 76.410 | 76.650 | 76.650 | 4,783,467 |
| 2024-12-09 | 76.000 | 77.400 | 75.550 | 76.600 | 76.600 | 4,108,731 |
| 2024-12-06 | 76.380 | 77.990 | 75.260 | 75.900 | 75.900 | 4,733,627 |
| 2024-12-05 | 77.050 | 77.400 | 75.530 | 76.290 | 76.290 | 4,260,416 |
| 2024-12-04 | 75.020 | 78.480 | 75.000 | 77.000 | 77.000 | 7,105,361 |
| 2024-12-03 | 72.500 | 75.870 | 72.240 | 75.300 | 75.300 | 7,139,518 |
| 2024-12-02 | 71.800 | 73.150 | 71.800 | 72.500 | 72.500 | 3,012,546 |
| 2024-11-29 | 72.470 | 73.880 | 71.710 | 72.940 | 72.940 | 3,361,027 |
| 2024-11-28 | 72.330 | 72.550 | 71.400 | 72.020 | 72.020 | 2,732,776 |
| 2024-11-27 | 72.500 | 72.580 | 70.900 | 72.450 | 72.450 | 2,682,271 |
| 2024-11-26 | 72.310 | 73.080 | 71.270 | 71.840 | 71.840 | 2,724,259 |
| 2024-11-25 | 72.880 | 74.400 | 71.910 | 72.720 | 72.720 | 4,221,743 |
| 2024-11-22 | 73.900 | 75.170 | 73.000 | 73.170 | 73.170 | 4,813,544 |
| 2024-11-21 | 72.000 | 74.600 | 71.590 | 73.930 | 73.930 | 5,685,444 |
| 2024-11-20 | 72.050 | 72.620 | 71.510 | 71.760 | 71.760 | 3,465,488 |
| 2024-11-19 | 72.000 | 72.790 | 70.710 | 72.140 | 72.140 | 3,526,497 |
| 2024-11-18 | 72.900 | 72.960 | 70.800 | 71.000 | 71.000 | 3,693,113 |
| 2024-11-15 | 73.310 | 74.090 | 72.140 | 72.160 | 72.160 | 3,458,646 |
| 2024-11-14 | 75.200 | 75.450 | 73.680 | 73.750 | 73.750 | 3,650,786 |
| 2024-11-13 | 74.800 | 76.200 | 74.040 | 75.250 | 75.250 | 4,195,373 |
| 2024-11-12 | 74.820 | 76.490 | 74.210 | 74.780 | 74.780 | 6,432,983 |
| 2024-11-11 | 73.330 | 75.150 | 72.890 | 75.000 | 75.000 | 5,047,857 |
| 2024-11-08 | 75.100 | 75.660 | 73.380 | 73.810 | 73.810 | 5,203,077 |
| 2024-11-07 | 72.030 | 75.250 | 71.000 | 75.130 | 75.130 | 7,481,378 |
| 2024-11-06 | 72.690 | 73.670 | 71.320 | 71.670 | 71.670 | 5,031,067 |
| 2024-11-05 | 71.960 | 72.990 | 71.400 | 72.980 | 72.980 | 5,819,820 |
| 2024-11-04 | 71.750 | 73.500 | 71.740 | 71.960 | 71.960 | 3,732,231 |
| 2024-11-01 | 71.560 | 73.560 | 71.210 | 72.500 | 72.500 | 5,065,477 |
| 2024-10-31 | 71.800 | 71.920 | 70.700 | 71.380 | 71.380 | 4,267,613 |
| 2024-10-30 | 73.540 | 73.700 | 71.500 | 71.890 | 71.890 | 4,261,071 |
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.