Beijing Wantai Biological Pharmacy Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 73.540 | 73.700 | 71.500 | 71.890 | 71.890 | 4,261,071 |
| 2024-10-29 | 74.960 | 75.440 | 73.400 | 73.450 | 73.450 | 5,665,331 |
| 2024-10-28 | 76.180 | 76.200 | 73.830 | 74.970 | 74.970 | 4,263,567 |
| 2024-10-25 | 75.110 | 76.360 | 74.190 | 75.960 | 75.960 | 5,725,941 |
| 2024-10-24 | 73.400 | 77.800 | 73.060 | 76.410 | 76.410 | 8,428,599 |
| 2024-10-23 | 73.280 | 74.430 | 72.740 | 73.550 | 73.550 | 5,240,536 |
| 2024-10-22 | 72.340 | 73.970 | 71.230 | 73.180 | 73.180 | 4,928,144 |
| 2024-10-21 | 72.300 | 73.000 | 71.300 | 71.800 | 71.800 | 5,436,466 |
| 2024-10-18 | 70.100 | 74.000 | 69.280 | 72.300 | 72.300 | 6,804,691 |
| 2024-10-17 | 70.470 | 72.000 | 70.000 | 70.020 | 70.020 | 3,837,341 |
| 2024-10-16 | 71.000 | 71.820 | 69.910 | 70.500 | 70.500 | 4,503,710 |
| 2024-10-15 | 73.000 | 74.060 | 71.920 | 71.950 | 71.950 | 4,172,726 |
| 2024-10-14 | 73.650 | 74.110 | 71.670 | 73.280 | 73.280 | 5,080,965 |
| 2024-10-11 | 77.500 | 77.500 | 72.550 | 73.340 | 73.340 | 4,893,803 |
| 2024-10-10 | 78.620 | 79.780 | 75.570 | 77.020 | 77.020 | 7,388,865 |
| 2024-10-09 | 81.490 | 83.310 | 77.310 | 77.800 | 77.800 | 10,870,623 |
| 2024-10-08 | 89.890 | 89.890 | 80.080 | 83.800 | 83.800 | 15,357,057 |
| 2024-09-30 | 75.180 | 82.270 | 75.180 | 81.870 | 81.870 | 12,884,197 |
| 2024-09-27 | 73.500 | 75.350 | 73.000 | 74.870 | 74.870 | 4,247,003 |
| 2024-09-26 | 70.700 | 73.110 | 70.570 | 73.040 | 73.040 | 4,216,363 |
| 2024-09-25 | 71.500 | 72.880 | 70.580 | 70.700 | 70.700 | 3,698,579 |
| 2024-09-24 | 69.470 | 71.460 | 69.240 | 71.130 | 71.130 | 3,351,384 |
| 2024-09-23 | 70.600 | 70.850 | 69.000 | 69.240 | 69.240 | 1,739,533 |
| 2024-09-20 | 69.960 | 70.600 | 69.420 | 70.600 | 70.600 | 1,987,533 |
| 2024-09-19 | 68.600 | 70.410 | 68.210 | 70.000 | 70.000 | 2,348,543 |
| 2024-09-18 | 68.360 | 68.980 | 67.630 | 68.610 | 68.610 | 1,464,126 |
| 2024-09-13 | 68.350 | 68.660 | 67.800 | 67.990 | 67.990 | 1,299,056 |
| 2024-09-12 | 68.950 | 69.760 | 68.000 | 68.010 | 68.010 | 1,291,014 |
| 2024-09-11 | 68.390 | 69.220 | 68.310 | 68.880 | 68.880 | 1,205,978 |
| 2024-09-10 | 67.910 | 69.000 | 66.750 | 68.700 | 68.700 | 2,311,538 |
| 2024-09-09 | 68.480 | 68.990 | 67.460 | 67.680 | 67.680 | 1,678,181 |
| 2024-09-06 | 69.220 | 69.400 | 68.410 | 68.470 | 68.470 | 1,217,223 |
| 2024-09-05 | 68.700 | 69.650 | 68.330 | 69.220 | 69.220 | 1,980,985 |
| 2024-09-04 | 69.600 | 70.490 | 67.800 | 68.580 | 68.580 | 2,757,502 |
| 2024-09-03 | 69.500 | 70.600 | 69.470 | 70.040 | 70.040 | 1,506,018 |
| 2024-09-02 | 70.800 | 71.330 | 69.500 | 69.850 | 69.850 | 2,010,938 |
| 2024-08-30 | 70.350 | 70.990 | 70.010 | 70.990 | 70.990 | 2,972,127 |
| 2024-08-29 | 70.190 | 70.980 | 69.800 | 70.270 | 70.270 | 2,166,127 |
| 2024-08-28 | 69.600 | 70.780 | 68.670 | 70.530 | 70.530 | 2,899,644 |
| 2024-08-27 | 71.050 | 72.400 | 69.810 | 70.210 | 70.210 | 4,961,042 |
| 2024-08-26 | 70.180 | 76.980 | 69.510 | 72.710 | 72.710 | 9,171,906 |
| 2024-08-23 | 68.090 | 70.500 | 67.880 | 69.980 | 69.980 | 2,590,483 |
| 2024-08-22 | 69.150 | 69.480 | 67.400 | 68.840 | 68.840 | 2,268,258 |
| 2024-08-21 | 68.840 | 70.150 | 68.440 | 69.190 | 69.190 | 1,865,354 |
| 2024-08-20 | 69.690 | 69.960 | 68.380 | 69.190 | 69.190 | 1,925,210 |
| 2024-08-19 | 70.380 | 71.450 | 69.200 | 69.200 | 69.200 | 2,753,964 |
| 2024-08-16 | 68.630 | 70.660 | 68.170 | 70.380 | 70.380 | 3,949,399 |
| 2024-08-15 | 65.600 | 70.100 | 65.500 | 69.080 | 69.080 | 4,882,718 |
| 2024-08-14 | 68.260 | 68.330 | 66.000 | 66.000 | 66.000 | 4,669,585 |
| 2024-08-13 | 70.980 | 73.320 | 67.590 | 68.190 | 68.190 | 7,303,601 |
| 2024-08-12 | 67.200 | 68.080 | 66.610 | 67.620 | 67.620 | 1,506,648 |
| 2024-08-09 | 67.760 | 68.400 | 66.680 | 67.130 | 67.130 | 1,936,917 |
| 2024-08-08 | 68.280 | 68.790 | 67.650 | 67.650 | 67.650 | 1,698,424 |
| 2024-08-07 | 68.210 | 68.800 | 67.800 | 68.440 | 68.440 | 2,036,923 |
| 2024-08-06 | 67.380 | 68.860 | 67.100 | 68.840 | 68.840 | 3,063,733 |
| 2024-08-05 | 67.200 | 68.650 | 66.780 | 67.040 | 67.040 | 2,652,592 |
| 2024-08-02 | 67.880 | 69.250 | 67.000 | 67.920 | 67.920 | 2,368,310 |
| 2024-08-01 | 68.600 | 69.000 | 67.790 | 67.990 | 67.990 | 2,244,702 |
| 2024-07-31 | 66.500 | 69.280 | 66.500 | 68.890 | 68.890 | 3,977,683 |
| 2024-07-30 | 66.180 | 67.300 | 65.800 | 66.880 | 66.880 | 2,484,638 |
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.