Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.500	21.590	21.350	21.550	21.284	2,812,280
2025-10-22	21.360	21.620	21.330	21.540	21.274	3,484,991
2025-10-21	21.320	21.460	21.200	21.370	21.106	2,703,171
2025-10-20	21.230	21.400	21.150	21.260	20.997	2,173,210
2025-10-17	21.440	21.530	21.090	21.150	20.889	3,497,775
2025-10-16	21.650	21.650	21.430	21.460	21.195	3,320,710
2025-10-15	21.530	21.680	21.320	21.660	21.392	3,943,952
2025-10-14	21.460	21.590	21.380	21.470	21.205	4,292,691
2025-10-13	21.260	21.490	21.090	21.460	21.195	3,927,018
2025-10-10	21.440	21.930	21.390	21.740	21.472	6,415,346
2025-10-09	21.350	21.460	21.130	21.460	21.195	4,379,500
2025-09-30	21.200	21.420	21.200	21.290	21.027	3,114,617
2025-09-29	21.220	21.360	20.960	21.270	21.007	3,000,224
2025-09-26	21.430	21.430	21.110	21.230	20.968	2,864,089
2025-09-25	21.550	21.620	21.380	21.430	21.165	3,638,454
2025-09-24	21.250	21.580	21.150	21.540	21.274	5,110,813
2025-09-23	21.360	21.370	20.800	21.100	20.839	5,747,970
2025-09-22	21.590	21.680	21.230	21.340	21.076	4,413,947
2025-09-19	21.670	21.770	21.400	21.550	21.284	5,158,021
2025-09-18	22.000	22.120	21.630	21.690	21.422	6,925,356
2025-09-17	21.850	21.900	21.730	21.880	21.610	3,806,311
2025-09-16	21.900	21.970	21.670	21.820	21.551	3,840,470
2025-09-15	22.030	22.050	21.840	21.860	21.590	4,601,166
2025-09-12	22.190	22.230	21.950	22.040	21.768	5,518,245
2025-09-11	22.060	22.210	21.830	22.180	21.906	5,156,002
2025-09-10	22.070	22.230	22.010	22.100	21.827	3,544,673
2025-09-09	22.220	22.320	22.000	22.140	21.867	5,321,788
2025-09-08	21.830	22.230	21.770	22.220	21.946	7,590,294
2025-09-05	21.620	21.850	21.480	21.830	21.560	5,435,839
2025-09-04	21.750	21.940	21.400	21.610	21.343	6,211,330
2025-09-03	22.070	22.190	21.680	21.720	21.452	5,603,810
2025-09-02	22.390	22.390	21.950	22.060	21.788	6,478,976
2025-09-01	22.430	22.480	22.250	22.330	22.054	6,420,829
2025-08-29	22.240	22.430	22.150	22.300	22.025	6,475,119
2025-08-28	22.360	22.500	21.780	22.280	22.005	11,248,676
2025-08-27	22.950	23.080	22.400	22.420	22.143	14,507,552
2025-08-26	23.010	23.120	22.900	22.960	22.676	9,128,588
2025-08-25	23.110	23.290	22.940	23.100	22.815	15,281,226
2025-08-22	23.240	23.320	22.960	23.110	22.825	10,282,674
2025-08-21	23.160	23.430	22.860	23.010	22.726	16,079,642
2025-08-20	23.610	23.630	22.790	23.160	22.874	32,339,553
2025-08-19	24.620	25.270	24.530	24.800	24.494	18,458,780
2025-08-18	24.450	24.740	24.380	24.580	24.276	15,104,921
2025-08-15	24.170	24.480	24.080	24.430	24.128	11,336,747
2025-08-14	24.490	24.920	24.230	24.280	23.980	16,236,260
2025-08-13	24.380	24.500	24.010	24.500	24.197	11,326,259
2025-08-12	24.400	24.780	24.280	24.380	24.079	11,174,766
2025-08-11	24.210	24.440	24.010	24.310	24.010	9,001,831
2025-08-08	24.320	24.950	23.940	24.280	23.980	15,458,133
2025-08-07	23.830	24.730	23.790	24.430	24.128	16,469,966
2025-08-06	24.250	24.390	23.780	23.900	23.605	11,616,331
2025-08-05	24.210	24.490	23.990	24.210	23.911	9,613,066
2025-08-04	24.000	24.380	23.470	24.340	24.039	13,891,520
2025-08-01	23.890	24.750	23.830	24.230	23.931	14,463,728
2025-07-31	24.120	24.440	23.830	23.910	23.615	13,492,510
2025-07-30	24.500	24.790	23.830	24.070	23.773	16,249,266
2025-07-29	24.370	24.380	23.680	24.120	23.822	16,359,156
2025-07-28	24.880	25.200	24.280	24.370	24.069	22,516,543
2025-07-25	25.330	25.480	24.260	24.310	24.010	29,099,501
2025-07-24	23.500	25.600	23.490	24.960	24.652	43,944,862

← NewerPage 5 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.