Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.590	17.620	17.330	17.430	17.215	5,070,639
2026-04-21	17.740	17.830	17.610	17.620	17.402	3,007,430
2026-04-20	17.760	17.830	17.650	17.730	17.511	3,566,150
2026-04-17	17.850	17.870	17.670	17.780	17.560	3,267,420
2026-04-16	17.800	17.910	17.650	17.910	17.689	3,828,728
2026-04-15	17.880	17.930	17.730	17.780	17.560	3,979,432
2026-04-14	17.860	17.880	17.500	17.760	17.541	5,751,998
2026-04-13	17.800	17.880	17.720	17.750	17.531	3,605,148
2026-04-10	17.960	18.140	17.870	17.960	17.738	3,905,162
2026-04-09	18.120	18.190	17.820	17.820	17.600	4,250,300
2026-04-08	18.110	18.290	17.960	18.250	18.025	5,247,332
2026-04-07	17.820	17.920	17.660	17.700	17.481	3,899,100
2026-04-03	18.610	18.670	17.780	17.800	17.580	7,214,625
2026-04-02	18.730	18.880	18.600	18.680	18.449	4,189,260
2026-04-01	18.570	18.780	18.380	18.730	18.499	4,285,960
2026-03-31	18.460	18.630	18.310	18.340	18.114	2,902,890
2026-03-30	18.350	18.580	18.230	18.480	18.252	2,958,365
2026-03-27	18.190	18.590	18.070	18.580	18.351	4,037,725
2026-03-26	18.710	18.740	18.230	18.250	18.025	4,680,046
2026-03-25	18.700	18.880	18.640	18.730	18.499	3,742,054
2026-03-24	18.650	18.720	18.310	18.650	18.420	4,483,535
2026-03-23	19.500	19.500	18.380	18.380	18.153	10,053,317
2026-03-20	20.000	20.170	19.720	19.740	19.496	6,504,033
2026-03-19	19.550	20.210	19.520	20.090	19.842	10,985,844
2026-03-18	19.530	19.660	19.430	19.660	19.417	3,999,677
2026-03-17	19.400	19.740	19.370	19.530	19.289	5,319,801
2026-03-16	19.260	19.420	19.240	19.400	19.160	3,458,150
2026-03-13	19.280	19.440	19.230	19.280	19.042	3,830,914
2026-03-12	19.300	19.340	19.170	19.220	18.983	3,583,325
2026-03-11	19.450	19.450	19.270	19.310	19.072	4,671,940
2026-03-10	19.440	19.540	19.350	19.420	19.180	4,318,706
2026-03-09	19.260	19.410	19.200	19.310	19.072	4,725,503
2026-03-06	19.190	19.480	19.160	19.460	19.220	3,758,687
2026-03-05	19.360	19.410	19.150	19.230	18.993	3,973,000
2026-03-04	19.350	19.600	19.090	19.120	18.884	6,589,788
2026-03-03	19.820	19.970	19.520	19.530	19.289	5,942,344
2026-03-02	20.100	20.130	19.740	19.800	19.555	7,566,330
2026-02-27	20.120	20.310	20.120	20.300	20.049	3,505,022
2026-02-26	20.310	20.340	20.170	20.170	19.921	4,802,000
2026-02-25	20.250	20.380	20.180	20.360	20.109	6,130,237
2026-02-24	20.260	20.320	20.050	20.230	19.980	4,447,376
2026-02-13	20.320	20.360	20.110	20.120	19.872	5,476,180
2026-02-12	20.470	20.470	20.210	20.260	20.010	5,197,036
2026-02-11	20.560	20.660	20.460	20.470	20.217	4,471,340
2026-02-10	20.720	20.720	20.540	20.590	20.336	5,026,614
2026-02-09	20.820	20.850	20.630	20.750	20.494	7,265,617
2026-02-06	20.690	20.810	20.600	20.610	20.355	7,042,958
2026-02-05	20.700	20.760	20.520	20.650	20.395	6,803,314
2026-02-04	20.520	20.920	20.320	20.840	20.583	10,685,159
2026-02-03	20.600	20.730	20.390	20.650	20.395	9,296,664
2026-02-02	20.950	21.000	20.510	20.520	20.267	15,679,867
2026-01-30	21.800	22.090	21.220	21.440	21.175	16,735,451
2026-01-29	22.130	22.500	21.700	21.820	21.551	25,733,507
2026-01-28	23.830	23.960	22.630	22.670	22.390	40,261,167
2026-01-27	25.000	25.080	23.200	24.720	24.415	57,938,672
2026-01-26	24.000	26.290	23.370	25.560	25.244	68,822,090
2026-01-23	21.770	22.010	21.480	21.990	21.718	10,088,394
2026-01-22	21.710	21.760	21.400	21.430	21.165	7,573,431
2026-01-21	21.780	22.360	21.660	21.770	21.501	9,759,563
2026-01-20	22.030	22.520	21.710	21.830	21.560	10,624,713

← NewerPage 3 of 5 · 243 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.