Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.900	22.220	21.690	21.900	21.630	9,545,816
2026-01-16	21.580	22.900	20.910	22.030	21.758	22,697,124
2026-01-15	21.610	22.020	21.300	21.640	21.373	9,960,557
2026-01-14	20.910	22.200	20.870	21.400	21.136	22,103,200
2026-01-13	20.820	21.310	20.820	20.910	20.652	11,492,346
2026-01-12	20.210	20.920	20.200	20.850	20.592	9,813,258
2026-01-09	20.200	20.450	20.170	20.420	20.168	5,414,510
2026-01-08	19.990	20.210	19.970	20.170	19.921	3,818,128
2026-01-07	20.190	20.250	19.950	20.000	19.753	3,923,204
2026-01-06	20.200	20.310	20.060	20.170	19.921	4,665,686
2026-01-05	19.750	20.170	19.750	20.170	19.921	5,380,985
2025-12-31	19.720	19.890	19.670	19.750	19.506	3,856,409
2025-12-30	19.510	19.630	19.450	19.540	19.299	2,593,379
2025-12-29	19.760	19.780	19.610	19.630	19.388	3,038,179
2025-12-26	19.840	19.860	19.710	19.750	19.506	3,150,018
2025-12-25	19.850	19.890	19.710	19.790	19.546	2,876,391
2025-12-24	19.730	19.850	19.680	19.850	19.605	2,175,218
2025-12-23	19.880	19.910	19.700	19.730	19.486	2,762,420
2025-12-22	20.070	20.160	19.860	19.880	19.634	3,648,409
2025-12-19	20.000	20.140	19.940	20.070	19.822	2,083,214
2025-12-18	19.900	20.040	19.810	19.950	19.704	2,255,287
2025-12-17	19.720	19.950	19.630	19.900	19.654	2,414,535
2025-12-16	20.000	20.000	19.720	19.720	19.476	3,357,378
2025-12-15	19.950	20.090	19.800	20.000	19.753	2,621,300
2025-12-12	20.260	20.350	19.920	20.040	19.793	4,830,535
2025-12-11	20.700	20.760	20.250	20.260	20.010	3,182,600
2025-12-10	20.860	20.860	20.580	20.660	20.405	2,346,843
2025-12-09	20.800	21.040	20.730	20.860	20.602	3,162,534
2025-12-08	20.840	20.940	20.790	20.820	20.563	2,566,590
2025-12-05	20.710	20.800	20.500	20.800	20.543	2,463,857
2025-12-04	20.930	20.960	20.580	20.720	20.464	3,067,400
2025-12-03	21.050	21.100	20.900	20.950	20.691	2,330,904
2025-12-02	21.120	21.220	20.910	20.920	20.662	2,870,800
2025-12-01	21.330	21.530	21.180	21.190	20.928	3,764,169
2025-11-28	21.080	21.330	20.950	21.160	20.899	3,419,051
2025-11-27	20.930	21.130	20.830	20.970	20.711	3,219,912
2025-11-26	21.020	21.280	20.800	20.920	20.662	4,275,800
2025-11-25	20.870	21.100	20.810	21.010	20.751	3,362,291
2025-11-24	20.660	20.900	20.660	20.820	20.563	3,006,202
2025-11-21	21.100	21.210	20.450	20.680	20.425	6,587,302
2025-11-20	21.400	21.430	21.220	21.240	20.978	3,066,740
2025-11-19	21.640	21.730	21.220	21.330	21.067	5,069,304
2025-11-18	21.650	21.760	21.540	21.680	21.412	3,823,894
2025-11-17	21.870	21.930	21.600	21.730	21.462	5,229,624
2025-11-14	22.100	22.320	21.910	21.960	21.689	6,695,410
2025-11-13	22.300	22.380	22.060	22.250	21.975	5,615,719
2025-11-12	22.140	22.490	22.140	22.270	21.995	8,665,652
2025-11-11	22.180	22.190	21.940	22.120	21.847	5,734,627
2025-11-10	22.040	22.210	21.900	22.190	21.916	7,841,894
2025-11-07	21.620	21.990	21.520	21.990	21.718	7,758,181
2025-11-06	21.770	21.820	21.570	21.590	21.323	5,328,788
2025-11-05	21.600	21.790	21.570	21.760	21.491	4,940,842
2025-11-04	21.800	21.890	21.550	21.740	21.472	7,068,344
2025-11-03	21.800	21.910	21.550	21.880	21.610	9,742,436
2025-10-31	22.000	22.790	22.000	22.060	21.788	18,470,277
2025-10-30	21.300	21.470	21.100	21.220	20.958	4,955,521
2025-10-29	21.300	21.300	21.050	21.180	20.918	4,643,133
2025-10-28	21.200	21.560	21.060	21.330	21.067	5,669,059
2025-10-27	21.030	21.320	21.030	21.240	20.978	9,324,160
2025-10-24	21.800	22.240	21.800	21.910	21.639	7,352,920

← NewerPage 4 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.