Beijing Wandong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.580	17.950	17.430	17.800	17.800	6,533,260
2025-07-23	17.800	17.950	17.440	17.560	17.560	7,321,670
2025-07-22	17.690	18.210	17.620	17.860	17.860	8,152,291
2025-07-21	17.750	17.770	17.570	17.690	17.690	4,547,988
2025-07-18	17.560	17.760	17.430	17.730	17.730	5,529,074
2025-07-17	17.480	17.580	17.410	17.560	17.560	4,503,446
2025-07-16	17.300	17.530	17.250	17.450	17.450	4,408,489
2025-07-15	17.400	17.450	17.160	17.300	17.300	3,830,131
2025-07-14	17.480	17.500	17.380	17.380	17.380	3,142,020
2025-07-11	17.410	17.540	17.340	17.430	17.430	3,600,879
2025-07-10	17.300	17.550	17.270	17.400	17.400	4,106,346
2025-07-09	17.290	17.440	17.260	17.300	17.300	3,639,109
2025-07-08	17.280	17.470	17.250	17.360	17.360	4,237,800
2025-07-07	17.580	17.850	17.320	17.360	17.360	7,565,801
2025-07-04	17.110	17.460	17.090	17.240	17.240	5,561,752
2025-07-03	17.160	17.300	17.060	17.060	17.060	4,075,897
2025-07-02	17.260	17.370	17.060	17.140	17.140	3,969,235
2025-07-01	17.370	17.450	17.200	17.300	17.300	3,024,600
2025-06-30	17.280	17.420	17.170	17.280	17.280	3,814,552
2025-06-27	17.300	17.520	17.230	17.350	17.350	3,619,000
2025-06-26	17.800	17.800	17.320	17.350	17.350	4,458,866
2025-06-25	17.370	17.650	17.240	17.650	17.650	5,440,020
2025-06-24	17.050	17.370	17.050	17.270	17.270	3,619,900
2025-06-23	17.040	17.190	16.950	17.110	17.110	3,395,700
2025-06-20	17.000	17.090	16.920	17.020	17.020	3,019,900
2025-06-19	17.070	17.300	16.830	16.980	16.980	4,437,888
2025-06-18	17.230	17.230	17.000	17.090	17.090	3,882,929
2025-06-17	17.250	17.570	17.100	17.230	17.230	5,822,097
2025-06-16	17.380	17.500	17.040	17.200	17.200	6,475,500
2025-06-13	17.750	17.870	17.350	17.410	17.410	5,910,600
2025-06-12	17.940	18.110	17.680	17.760	17.760	6,215,241
2025-06-11	18.190	18.200	17.910	17.990	17.990	4,278,400
2025-06-10	18.250	18.370	17.940	18.120	18.120	4,949,400
2025-06-09	17.970	18.360	17.950	18.230	18.230	4,209,472
2025-06-06	18.300	18.380	17.930	17.970	17.970	5,182,700
2025-06-05	18.500	18.580	18.230	18.300	18.300	6,148,503
2025-06-04	18.690	18.770	18.410	18.480	18.480	6,138,324
2025-06-03	18.450	18.880	18.420	18.690	18.690	8,008,508
2025-05-30	18.370	18.600	18.360	18.420	18.420	4,601,260
2025-05-29	18.170	18.440	18.130	18.370	18.370	4,117,840
2025-05-28	18.370	18.480	18.100	18.170	18.170	4,449,088
2025-05-27	18.240	18.620	18.080	18.480	18.480	4,871,684
2025-05-26	18.400	18.510	18.160	18.260	18.260	4,911,200
2025-05-23	18.400	18.710	18.400	18.410	18.410	7,747,292
2025-05-22	18.800	18.880	18.280	18.400	18.400	12,278,832
2025-05-21	17.790	18.420	17.760	18.230	18.230	8,706,901
2025-05-20	17.680	17.900	17.580	17.770	17.770	4,913,070
2025-05-19	17.360	17.700	17.270	17.690	17.690	6,636,379
2025-05-16	17.250	17.400	17.150	17.220	17.220	3,290,017
2025-05-15	17.590	17.650	17.230	17.280	17.280	5,386,400
2025-05-14	17.530	18.030	17.480	17.630	17.630	8,354,400
2025-05-13	17.650	17.760	17.360	17.540	17.540	6,478,400
2025-05-12	17.380	17.570	17.250	17.560	17.560	4,371,262
2025-05-09	17.180	17.450	17.030	17.300	17.300	4,615,100
2025-05-08	17.210	17.380	17.100	17.200	17.200	3,741,237
2025-05-07	17.530	17.700	17.200	17.250	17.250	5,554,391
2025-05-06	17.500	17.660	17.300	17.400	17.400	7,075,600
2025-04-30	17.390	17.730	17.310	17.550	17.550	4,706,399
2025-04-29	17.140	17.860	17.120	17.350	17.350	8,175,800
2025-04-28	17.480	17.570	17.140	17.160	17.160	6,347,498

← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.1200 CNY
2022-06-29	0.1000 CNY
2021-07-12	0.1300 CNY
2020-06-19	0.0500 CNY
2019-06-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.