Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.500	25.600	23.490	24.960	24.652	43,944,862
2025-07-23	22.390	22.860	22.340	22.570	22.291	10,513,009
2025-07-22	22.400	22.590	22.250	22.340	22.064	6,967,220
2025-07-21	22.200	22.600	21.960	22.370	22.094	9,298,884
2025-07-18	22.050	22.170	21.850	22.090	21.817	4,517,940
2025-07-17	22.010	22.100	21.880	22.060	21.788	4,377,874
2025-07-16	21.710	22.070	21.630	21.960	21.689	6,352,573
2025-07-15	21.800	21.880	21.450	21.710	21.442	5,251,212
2025-07-14	21.850	21.890	21.660	21.800	21.531	4,790,240
2025-07-11	21.670	21.930	21.550	21.740	21.472	6,911,769
2025-07-10	21.730	21.780	21.480	21.640	21.373	5,430,022
2025-07-09	21.570	22.020	21.460	21.620	21.353	7,998,141
2025-07-08	21.400	21.620	21.330	21.580	21.313	4,229,974
2025-07-07	21.500	21.710	21.310	21.430	21.165	4,000,054
2025-07-04	21.700	21.720	21.400	21.440	21.175	4,451,375
2025-07-03	21.460	21.660	21.390	21.480	21.215	5,236,135
2025-07-02	21.400	21.550	21.260	21.420	21.155	3,281,980
2025-07-01	21.380	21.520	21.260	21.480	21.215	4,132,384
2025-06-30	21.120	21.380	21.050	21.350	21.086	3,564,743
2025-06-27	21.110	21.280	21.100	21.120	20.859	3,488,332
2025-06-26	21.190	21.200	21.010	21.040	20.780	2,911,520
2025-06-25	21.060	21.240	20.910	21.190	20.928	3,677,460
2025-06-24	20.880	21.090	20.760	21.060	20.800	3,556,760
2025-06-23	20.520	20.830	20.400	20.750	20.494	2,826,617
2025-06-20	20.710	20.820	20.630	20.640	20.385	3,226,390
2025-06-19	21.030	21.130	20.720	20.750	20.494	3,812,972
2025-06-18	21.210	21.240	20.910	21.010	20.751	3,899,760
2025-06-17	21.260	21.790	21.200	21.270	21.007	5,823,217
2025-06-16	21.260	21.340	21.120	21.170	20.909	3,667,526
2025-06-13	21.600	21.870	21.190	21.250	20.988	6,591,508
2025-06-12	21.550	21.680	21.490	21.660	21.392	3,774,148
2025-06-11	21.670	21.800	21.600	21.620	21.353	3,625,577
2025-06-10	21.780	21.980	21.450	21.660	21.392	5,345,422
2025-06-09	21.390	21.840	21.350	21.730	21.462	5,652,641
2025-06-06	21.430	21.520	21.280	21.360	21.096	2,810,557
2025-06-05	21.580	21.590	21.270	21.430	21.165	3,793,377
2025-06-04	21.580	21.580	21.360	21.500	21.234	3,676,905
2025-06-03	21.030	21.540	21.030	21.500	21.234	4,355,870
2025-05-30	21.300	21.470	21.180	21.270	21.007	3,945,789
2025-05-29	20.900	21.480	20.850	21.380	21.116	5,698,594
2025-05-28	21.100	21.110	20.790	20.940	20.681	3,543,772
2025-05-27	20.890	21.450	20.750	21.100	20.839	4,740,440
2025-05-26	21.100	21.130	20.710	20.850	20.592	3,621,355
2025-05-23	21.370	21.450	21.070	21.100	20.839	5,103,438
2025-05-22	21.300	21.340	20.990	21.050	20.790	4,319,670
2025-05-21	21.280	21.660	21.200	21.350	21.086	4,783,924
2025-05-20	21.330	21.500	21.210	21.370	21.106	4,915,122
2025-05-19	21.740	21.850	21.440	21.620	20.958	4,239,642
2025-05-16	21.600	21.790	21.460	21.610	20.948	5,311,374
2025-05-15	21.580	21.610	21.350	21.370	20.716	3,242,912
2025-05-14	21.700	21.770	21.300	21.590	20.929	5,297,926
2025-05-13	21.660	21.870	21.530	21.700	21.035	6,076,690
2025-05-12	21.150	21.920	21.010	21.700	21.035	8,093,473
2025-05-09	21.150	21.180	20.910	21.000	20.357	2,947,090
2025-05-08	20.860	21.180	20.800	21.150	20.502	4,051,799
2025-05-07	21.240	21.330	20.800	20.930	20.289	4,576,676
2025-05-06	20.700	20.930	20.680	20.930	20.289	4,661,992
2025-04-30	20.650	20.750	20.540	20.590	19.959	3,426,475
2025-04-29	20.480	20.710	20.470	20.580	19.950	3,190,870
2025-04-28	20.900	20.900	20.480	20.590	19.959	4,401,578

← NewerPage 6 of 21 · 1,213 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.