Guangzhou Wondfo Biotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.740	16.980	16.640	16.870	16.870	7,175,083
2026-07-20	16.760	17.070	16.500	16.900	16.900	8,249,491
2026-07-17	17.400	17.630	16.710	16.730	16.730	11,120,142
2026-07-16	17.100	17.650	16.900	17.530	17.530	10,801,162
2026-07-15	16.830	17.490	16.750	17.310	17.310	10,308,908
2026-07-14	16.510	17.110	16.470	16.870	16.870	7,498,810
2026-07-13	16.830	17.100	16.410	16.650	16.650	9,264,417
2026-07-10	16.450	17.060	16.140	16.840	16.840	9,279,732
2026-07-09	16.650	16.900	16.190	16.500	16.500	7,350,337
2026-07-08	16.800	17.080	16.520	16.760	16.760	5,853,834
2026-07-07	17.160	17.230	16.730	16.770	16.770	8,451,546
2026-07-06	17.170	17.530	16.930	17.150	17.150	9,167,781
2026-07-03	17.090	17.290	16.880	17.230	17.230	7,971,096
2026-07-02	17.110	17.860	16.980	17.030	17.030	10,359,026
2026-07-01	16.400	17.230	16.260	17.170	17.170	13,406,552
2026-06-30	17.510	17.640	16.290	16.610	16.610	17,993,289
2026-06-29	17.300	17.950	16.910	17.480	17.480	12,723,687
2026-06-26	17.640	17.980	17.020	17.300	17.300	13,170,792
2026-06-25	18.780	18.910	17.610	17.670	17.670	20,261,252
2026-06-24	19.270	19.860	18.920	19.230	19.230	21,163,412
2026-06-23	18.860	19.490	18.690	18.760	18.760	14,556,060
2026-06-22	19.360	19.400	18.200	19.050	19.050	19,798,057
2026-06-18	19.800	19.900	18.820	19.350	19.350	26,048,490
2026-06-17	20.510	20.730	19.830	20.220	20.220	21,889,801
2026-06-16	18.760	21.520	18.580	20.730	20.730	39,606,566
2026-06-15	19.650	19.670	18.720	18.940	18.940	17,998,820
2026-06-12	19.520	19.900	18.770	19.750	19.750	29,441,689
2026-06-11	18.810	19.660	18.300	18.950	18.950	27,815,400
2026-06-10	20.190	20.370	18.480	19.030	19.030	29,175,939
2026-06-09	17.870	20.650	17.430	20.450	20.450	34,867,078
2026-06-08	18.030	18.560	17.690	17.700	17.700	14,947,005
2026-06-05	16.350	18.800	16.350	18.490	18.490	26,563,830
2026-06-04	16.600	16.770	16.000	16.070	16.070	6,349,112
2026-06-03	17.410	17.440	16.600	16.720	16.720	7,606,458
2026-06-02	17.650	17.740	17.390	17.410	17.410	3,746,573
2026-06-01	17.620	17.870	17.500	17.810	17.590	3,397,469
2026-05-29	17.690	17.870	17.550	17.770	17.551	4,612,200
2026-05-28	18.100	18.250	17.520	17.660	17.442	6,179,770
2026-05-27	18.360	18.580	18.100	18.220	17.995	6,492,572
2026-05-26	18.170	19.010	18.170	18.680	18.449	10,011,972
2026-05-25	18.100	18.440	17.970	17.990	17.768	4,153,960
2026-05-22	17.920	18.040	17.740	17.950	17.728	3,092,971
2026-05-21	18.120	18.290	17.880	17.920	17.699	5,000,223
2026-05-20	18.350	18.480	17.960	18.110	17.886	4,174,503
2026-05-19	18.280	18.430	18.100	18.270	18.044	3,783,518
2026-05-18	18.580	18.780	18.020	18.170	17.946	5,053,674
2026-05-15	18.830	18.890	18.310	18.580	18.351	6,475,656
2026-05-14	19.400	19.420	18.750	18.750	18.518	6,914,610
2026-05-13	19.460	19.650	19.270	19.500	19.259	5,689,241
2026-05-12	20.010	20.080	19.440	19.470	19.230	10,326,848
2026-05-11	19.050	20.410	19.000	20.320	20.069	20,030,173
2026-05-08	18.690	19.130	18.650	19.130	18.894	8,368,438
2026-05-07	18.450	18.650	18.380	18.550	18.321	4,024,308
2026-05-06	18.350	18.500	18.280	18.350	18.123	3,952,442
2026-04-30	18.600	18.650	18.230	18.290	18.064	4,853,416
2026-04-29	18.550	18.780	18.520	18.650	18.420	4,842,827
2026-04-28	18.520	18.880	18.410	18.650	18.420	6,316,200
2026-04-27	18.530	18.840	18.500	18.520	18.291	5,836,655
2026-04-24	18.310	18.860	18.100	18.680	18.449	11,187,754
2026-04-23	17.800	18.670	17.780	18.450	18.222	15,213,160

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.