Guangzhou Wondfo Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.700 | 26.820 | 26.440 | 26.660 | 25.474 | 6,743,639 |
| 2024-04-26 | 26.670 | 27.010 | 26.460 | 26.700 | 25.512 | 6,668,571 |
| 2024-04-25 | 26.700 | 27.440 | 26.530 | 26.830 | 25.636 | 8,000,039 |
| 2024-04-24 | 25.950 | 26.970 | 25.800 | 26.900 | 25.703 | 11,734,892 |
| 2024-04-23 | 25.100 | 26.140 | 24.730 | 25.730 | 24.585 | 12,785,440 |
| 2024-04-22 | 22.790 | 25.610 | 22.700 | 25.490 | 24.356 | 17,016,918 |
| 2024-04-19 | 22.050 | 22.360 | 21.920 | 22.100 | 21.117 | 3,592,762 |
| 2024-04-18 | 22.440 | 22.730 | 22.070 | 22.200 | 21.212 | 5,494,814 |
| 2024-04-17 | 22.900 | 23.180 | 22.100 | 22.510 | 21.509 | 6,762,469 |
| 2024-04-16 | 23.260 | 23.640 | 22.530 | 22.590 | 21.585 | 5,970,891 |
| 2024-04-15 | 23.560 | 24.290 | 23.130 | 23.550 | 22.502 | 4,021,566 |
| 2024-04-12 | 23.950 | 24.290 | 23.890 | 23.920 | 22.856 | 1,819,044 |
| 2024-04-11 | 24.300 | 24.500 | 23.820 | 23.950 | 22.885 | 3,043,356 |
| 2024-04-10 | 24.770 | 24.970 | 24.170 | 24.290 | 23.209 | 2,554,115 |
| 2024-04-09 | 24.420 | 24.850 | 24.060 | 24.740 | 23.639 | 2,874,600 |
| 2024-04-08 | 25.750 | 25.750 | 24.330 | 24.420 | 23.334 | 6,075,850 |
| 2024-04-03 | 25.280 | 26.200 | 25.170 | 25.880 | 24.729 | 4,691,896 |
| 2024-04-02 | 25.450 | 25.750 | 25.110 | 25.460 | 24.327 | 3,519,400 |
| 2024-04-01 | 24.590 | 25.320 | 24.590 | 25.290 | 24.165 | 2,776,640 |
| 2024-03-29 | 24.290 | 24.600 | 23.980 | 24.600 | 23.506 | 1,378,945 |
| 2024-03-28 | 24.040 | 24.650 | 23.740 | 24.300 | 23.219 | 3,255,040 |
| 2024-03-27 | 24.440 | 24.890 | 24.000 | 24.000 | 22.932 | 3,498,158 |
| 2024-03-26 | 24.900 | 25.220 | 24.180 | 24.350 | 23.267 | 4,330,427 |
| 2024-03-25 | 25.620 | 25.830 | 24.940 | 24.950 | 23.840 | 2,878,095 |
| 2024-03-22 | 26.360 | 26.440 | 25.460 | 25.600 | 24.461 | 3,381,340 |
| 2024-03-21 | 26.610 | 26.730 | 26.370 | 26.410 | 25.235 | 2,228,465 |
| 2024-03-20 | 26.490 | 26.900 | 26.120 | 26.550 | 25.369 | 3,057,925 |
| 2024-03-19 | 26.850 | 26.980 | 26.310 | 26.330 | 25.159 | 2,903,088 |
| 2024-03-18 | 26.780 | 26.830 | 26.350 | 26.820 | 25.627 | 3,541,317 |
| 2024-03-15 | 26.360 | 26.810 | 26.000 | 26.580 | 25.398 | 2,840,982 |
| 2024-03-14 | 27.420 | 27.650 | 26.380 | 26.510 | 25.331 | 4,667,521 |
| 2024-03-13 | 27.100 | 27.320 | 26.810 | 27.190 | 25.980 | 2,471,544 |
| 2024-03-12 | 27.280 | 27.580 | 27.000 | 27.120 | 25.914 | 2,780,822 |
| 2024-03-11 | 26.300 | 27.250 | 26.260 | 27.170 | 25.961 | 3,023,314 |
| 2024-03-08 | 26.490 | 26.610 | 26.010 | 26.320 | 25.149 | 2,738,221 |
| 2024-03-07 | 26.910 | 27.120 | 26.200 | 26.250 | 25.082 | 2,757,772 |
| 2024-03-06 | 27.200 | 27.210 | 26.520 | 26.850 | 25.656 | 3,258,400 |
| 2024-03-05 | 27.610 | 27.680 | 26.850 | 27.210 | 26.000 | 5,240,232 |
| 2024-03-04 | 27.300 | 28.150 | 27.090 | 27.680 | 26.449 | 6,979,221 |
| 2024-03-01 | 27.160 | 27.260 | 26.690 | 27.080 | 25.875 | 4,818,719 |
| 2024-02-29 | 25.630 | 27.100 | 25.510 | 27.070 | 25.866 | 5,828,010 |
| 2024-02-28 | 26.920 | 27.680 | 26.040 | 26.090 | 24.929 | 5,415,412 |
| 2024-02-27 | 26.210 | 26.910 | 26.030 | 26.900 | 25.703 | 4,896,439 |
| 2024-02-26 | 26.070 | 26.780 | 25.560 | 26.200 | 25.034 | 5,558,682 |
| 2024-02-23 | 25.740 | 26.100 | 25.430 | 26.070 | 24.910 | 3,981,930 |
| 2024-02-22 | 25.950 | 26.130 | 25.550 | 25.720 | 24.576 | 4,383,030 |
| 2024-02-21 | 26.160 | 26.740 | 25.880 | 25.950 | 24.796 | 3,300,461 |
| 2024-02-20 | 25.880 | 26.450 | 25.520 | 26.270 | 25.101 | 2,949,899 |
| 2024-02-19 | 26.650 | 27.000 | 25.540 | 26.000 | 24.843 | 4,690,188 |
| 2024-02-08 | 25.470 | 28.150 | 25.210 | 26.370 | 25.197 | 7,347,216 |
| 2024-02-07 | 24.780 | 25.850 | 24.530 | 25.460 | 24.327 | 6,646,250 |
| 2024-02-06 | 21.970 | 24.960 | 21.510 | 24.880 | 23.773 | 7,785,414 |
| 2024-02-05 | 22.900 | 23.230 | 20.520 | 21.820 | 20.849 | 8,120,462 |
| 2024-02-02 | 24.320 | 24.700 | 22.220 | 23.040 | 22.015 | 5,074,283 |
| 2024-02-01 | 24.090 | 24.600 | 23.730 | 24.320 | 23.238 | 3,739,377 |
| 2024-01-31 | 24.960 | 25.010 | 23.810 | 24.100 | 23.028 | 3,874,740 |
| 2024-01-30 | 26.110 | 26.110 | 24.970 | 25.010 | 23.897 | 3,204,800 |
| 2024-01-29 | 27.300 | 27.500 | 25.910 | 25.960 | 24.805 | 3,649,450 |
| 2024-01-26 | 27.880 | 28.050 | 27.050 | 27.160 | 25.952 | 3,742,435 |
| 2024-01-25 | 26.980 | 27.990 | 26.520 | 27.990 | 26.745 | 3,554,091 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.2200 CNY |
| 2025-05-20 | 0.4000 CNY |
| 2024-06-05 | 0.4000 CNY |
| 2023-05-18 | 0.5000 CNY |
| 2022-06-14 | 0.3000 CNY |
| 2021-05-26 | 0.5000 CNY |
| 2020-05-15 | 0.2500 CNY |
| 2019-06-11 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.