Guangzhou Wondfo Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	26.830	27.490	25.680	25.700	24.913	12,723,949
2024-10-28	25.910	26.300	25.610	26.290	25.485	8,665,471
2024-10-25	25.820	26.060	25.100	25.880	25.087	9,703,335
2024-10-24	25.830	26.300	25.700	25.850	25.058	7,161,806
2024-10-23	26.030	26.240	25.720	25.910	25.117	8,387,160
2024-10-22	25.570	26.280	25.120	26.020	25.223	10,958,626
2024-10-21	25.410	25.830	24.910	25.450	24.671	10,480,680
2024-10-18	24.180	26.050	24.110	25.200	24.428	12,419,834
2024-10-17	25.090	25.090	24.250	24.270	23.527	6,950,493
2024-10-16	24.380	25.110	24.260	24.710	23.953	7,153,258
2024-10-15	24.390	25.740	24.010	24.700	23.944	13,157,081
2024-10-14	24.190	24.720	23.570	24.510	23.759	9,562,743
2024-10-11	26.020	26.060	23.800	24.160	23.420	11,251,594
2024-10-10	26.110	27.300	25.610	26.000	25.204	13,510,955
2024-10-09	28.200	28.410	25.700	25.790	25.000	18,202,332
2024-10-08	31.500	31.500	27.000	29.000	28.112	24,077,227
2024-09-30	24.040	26.990	23.660	26.400	25.592	18,870,861
2024-09-27	21.600	23.440	21.500	22.960	22.257	13,680,318
2024-09-26	20.360	21.280	20.160	21.250	20.599	7,538,289
2024-09-25	20.500	20.820	20.340	20.370	19.746	6,402,973
2024-09-24	19.460	20.190	19.320	20.130	19.514	5,791,890
2024-09-23	19.600	19.660	19.240	19.270	18.680	2,863,200
2024-09-20	19.780	19.780	19.200	19.380	18.787	3,289,442
2024-09-19	19.670	20.120	19.430	19.790	19.184	3,706,350
2024-09-18	19.990	20.140	19.300	19.540	18.942	4,245,410
2024-09-13	20.350	20.480	20.030	20.030	19.417	3,655,600
2024-09-12	20.650	21.000	20.360	20.410	19.785	3,013,490
2024-09-11	20.450	20.800	20.360	20.650	20.018	3,825,032
2024-09-10	20.450	20.610	20.020	20.540	19.911	4,448,433
2024-09-09	20.780	20.980	20.340	20.420	19.795	4,331,300
2024-09-06	21.240	21.330	20.710	20.750	20.115	3,974,100
2024-09-05	20.850	21.350	20.850	21.200	20.551	3,496,800
2024-09-04	20.830	21.290	20.800	20.870	20.231	4,761,130
2024-09-03	21.000	21.290	20.860	21.030	20.386	3,237,303
2024-09-02	21.650	21.700	20.910	20.910	20.270	5,501,223
2024-08-30	21.520	22.040	21.410	21.640	20.977	8,075,000
2024-08-29	20.910	21.840	20.710	21.700	21.035	6,052,698
2024-08-28	20.880	21.250	20.770	20.930	20.289	3,761,553
2024-08-27	20.810	21.390	20.780	21.130	20.483	5,528,296
2024-08-26	21.090	21.240	20.670	20.800	20.163	4,228,400
2024-08-23	21.420	21.490	20.980	21.080	20.434	3,529,470
2024-08-22	21.940	21.990	21.330	21.420	20.764	4,637,478
2024-08-21	22.180	22.270	21.750	21.840	21.171	5,989,700
2024-08-20	22.980	23.030	21.850	22.180	21.501	11,219,700
2024-08-19	23.770	24.140	23.140	23.140	22.431	7,679,700
2024-08-16	23.180	23.830	22.670	23.590	22.868	9,536,921
2024-08-15	23.460	23.760	23.180	23.310	22.596	7,910,356
2024-08-14	24.500	24.500	23.170	23.180	22.470	11,929,830
2024-08-13	25.010	25.010	24.180	24.750	23.992	7,539,468
2024-08-12	24.840	25.570	24.500	25.090	24.322	11,605,745
2024-08-09	24.560	24.650	24.160	24.250	23.507	3,885,570
2024-08-08	24.120	24.690	23.980	24.440	23.692	4,599,501
2024-08-07	24.190	24.350	23.660	24.150	23.410	3,610,239
2024-08-06	24.340	24.560	23.920	24.190	23.449	4,634,014
2024-08-05	24.250	24.850	23.930	23.950	23.217	5,697,037
2024-08-02	24.080	24.860	24.030	24.250	23.507	5,721,870
2024-08-01	25.070	25.380	23.900	24.180	23.440	6,102,794
2024-07-31	23.740	25.130	23.510	25.090	24.322	5,793,958
2024-07-30	23.530	23.700	23.250	23.660	22.935	2,827,538
2024-07-29	24.330	24.440	23.470	23.540	22.819	3,476,539

← NewerPage 9 of 21 · 1,218 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.