Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.270	21.400	21.060	21.130	20.483	3,547,683
2025-04-23	21.340	21.580	21.170	21.270	20.619	4,233,740
2025-04-22	20.960	21.460	20.840	21.300	20.648	5,785,462
2025-04-21	20.650	21.050	20.520	20.950	20.308	4,209,322
2025-04-18	20.680	20.810	20.410	20.700	20.066	3,995,277
2025-04-17	20.560	20.810	20.500	20.670	20.037	3,107,714
2025-04-16	20.940	20.940	20.480	20.680	20.047	4,968,879
2025-04-15	21.170	21.170	20.880	21.040	20.396	4,641,600
2025-04-14	21.280	21.400	21.090	21.170	20.522	5,776,440
2025-04-11	21.250	21.400	20.960	21.100	20.454	5,899,555
2025-04-10	21.220	21.970	21.200	21.260	20.609	9,030,062
2025-04-09	20.300	20.930	19.450	20.810	20.173	8,767,262
2025-04-08	20.230	21.160	20.090	20.620	19.989	9,855,096
2025-04-07	22.490	22.930	19.260	19.850	19.242	16,266,793
2025-04-03	23.520	24.080	23.400	23.770	23.042	5,594,130
2025-04-02	23.680	23.910	23.590	23.790	23.061	4,028,997
2025-04-01	23.200	24.160	23.120	23.770	23.042	9,904,961
2025-03-31	23.400	23.550	22.800	23.100	22.393	5,666,110
2025-03-28	23.630	23.990	23.470	23.500	22.780	4,802,210
2025-03-27	23.260	23.740	23.030	23.630	22.906	4,381,690
2025-03-26	23.300	23.530	23.280	23.340	22.625	2,589,950
2025-03-25	23.180	23.400	23.080	23.370	22.654	3,715,282
2025-03-24	23.400	23.530	22.880	23.190	22.480	5,139,901
2025-03-21	23.840	23.900	23.450	23.480	22.761	4,917,755
2025-03-20	23.990	24.150	23.740	23.840	23.110	5,653,258
2025-03-19	24.000	24.240	23.900	23.980	23.246	4,873,109
2025-03-18	23.960	24.210	23.880	24.100	23.362	5,508,040
2025-03-17	24.080	24.230	23.770	23.960	23.226	5,311,161
2025-03-14	23.310	24.000	23.100	24.000	23.265	8,309,774
2025-03-13	23.440	23.480	23.070	23.310	22.596	4,805,010
2025-03-12	23.550	23.600	23.310	23.410	22.693	5,189,702
2025-03-11	23.590	23.600	23.270	23.480	22.761	6,512,156
2025-03-10	24.210	24.320	23.660	23.810	23.081	7,718,537
2025-03-07	23.820	23.980	23.530	23.690	22.965	6,499,730
2025-03-06	23.600	24.040	23.410	23.940	23.207	7,465,102
2025-03-05	23.830	23.830	23.370	23.490	22.771	5,415,738
2025-03-04	23.250	23.800	23.010	23.720	22.994	6,429,520
2025-03-03	23.420	23.810	23.220	23.350	22.635	7,715,383
2025-02-28	24.060	24.260	23.260	23.410	22.693	8,442,850
2025-02-27	24.240	24.270	23.710	24.090	23.352	7,402,956
2025-02-26	24.070	24.300	23.930	24.240	23.498	8,199,855
2025-02-25	24.380	24.380	23.870	23.960	23.226	11,432,838
2025-02-24	25.180	25.490	24.450	24.660	23.905	14,382,479
2025-02-21	25.420	26.000	24.970	25.240	24.467	14,438,580
2025-02-20	25.420	26.100	25.280	25.420	24.642	16,824,619
2025-02-19	25.120	25.390	24.450	25.300	24.525	16,982,740
2025-02-18	25.300	25.910	24.950	25.150	24.380	19,239,353
2025-02-17	25.760	26.480	25.110	25.340	24.564	38,792,540
2025-02-14	22.400	24.980	22.400	24.920	24.157	31,987,842
2025-02-13	22.500	22.570	22.320	22.380	21.695	4,992,173
2025-02-12	22.600	22.710	22.320	22.550	21.859	6,364,554
2025-02-11	23.040	23.080	22.510	22.690	21.995	7,047,071
2025-02-10	22.920	23.050	22.640	23.000	22.296	7,658,988
2025-02-07	22.850	23.250	22.660	22.780	22.082	9,021,258
2025-02-06	22.440	22.920	22.310	22.850	22.150	5,327,805
2025-02-05	22.450	22.610	22.230	22.530	21.840	4,598,764
2025-01-27	22.220	22.480	22.130	22.280	21.598	3,589,164
2025-01-24	21.900	22.170	21.810	22.120	21.443	3,349,958
2025-01-23	22.080	22.330	21.910	21.950	21.278	3,265,578
2025-01-22	22.150	22.150	21.680	21.890	21.220	3,722,900

← NewerPage 7 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.