Beijing Wandong Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.440 | 14.460 | 14.140 | 14.260 | 14.260 | 3,877,672 |
| 2025-01-21 | 14.600 | 14.610 | 14.350 | 14.470 | 14.470 | 2,567,600 |
| 2025-01-20 | 14.500 | 14.650 | 14.430 | 14.530 | 14.530 | 3,882,024 |
| 2025-01-17 | 14.330 | 14.500 | 14.270 | 14.410 | 14.410 | 2,789,300 |
| 2025-01-16 | 14.380 | 14.600 | 14.270 | 14.360 | 14.360 | 4,620,400 |
| 2025-01-15 | 14.500 | 14.520 | 14.250 | 14.330 | 14.330 | 3,633,200 |
| 2025-01-14 | 14.070 | 14.530 | 14.000 | 14.490 | 14.490 | 5,144,549 |
| 2025-01-13 | 13.840 | 14.100 | 13.750 | 14.070 | 14.070 | 3,811,967 |
| 2025-01-10 | 14.160 | 14.330 | 13.880 | 13.900 | 13.900 | 3,185,591 |
| 2025-01-09 | 14.220 | 14.430 | 14.080 | 14.170 | 14.170 | 3,623,248 |
| 2025-01-08 | 14.460 | 14.530 | 14.010 | 14.360 | 14.360 | 4,990,594 |
| 2025-01-07 | 14.550 | 14.560 | 14.180 | 14.440 | 14.440 | 5,327,039 |
| 2025-01-06 | 14.510 | 14.980 | 14.410 | 14.550 | 14.550 | 6,186,648 |
| 2025-01-03 | 14.740 | 14.950 | 14.370 | 14.440 | 14.440 | 5,025,893 |
| 2025-01-02 | 15.080 | 15.270 | 14.590 | 14.740 | 14.740 | 5,873,329 |
| 2024-12-31 | 15.280 | 15.390 | 15.050 | 15.100 | 15.100 | 4,150,300 |
| 2024-12-30 | 15.400 | 15.650 | 15.200 | 15.280 | 15.280 | 3,433,800 |
| 2024-12-27 | 15.390 | 15.650 | 15.260 | 15.530 | 15.530 | 3,695,208 |
| 2024-12-26 | 15.600 | 15.690 | 15.300 | 15.390 | 15.390 | 4,620,200 |
| 2024-12-25 | 15.870 | 16.260 | 15.450 | 15.600 | 15.600 | 4,867,903 |
| 2024-12-24 | 15.790 | 15.940 | 15.540 | 15.700 | 15.700 | 5,001,504 |
| 2024-12-23 | 16.200 | 16.320 | 15.760 | 15.790 | 15.790 | 5,384,834 |
| 2024-12-20 | 16.160 | 16.500 | 16.090 | 16.260 | 16.260 | 4,280,845 |
| 2024-12-19 | 16.200 | 16.250 | 16.000 | 16.160 | 16.160 | 5,070,695 |
| 2024-12-18 | 16.350 | 16.460 | 16.230 | 16.250 | 16.250 | 4,032,263 |
| 2024-12-17 | 16.710 | 16.770 | 16.200 | 16.290 | 16.290 | 7,846,500 |
| 2024-12-16 | 16.820 | 16.970 | 16.660 | 16.710 | 16.710 | 5,290,500 |
| 2024-12-13 | 17.380 | 17.600 | 16.780 | 16.790 | 16.790 | 11,290,203 |
| 2024-12-12 | 17.620 | 17.620 | 17.260 | 17.390 | 17.390 | 8,088,687 |
| 2024-12-11 | 17.580 | 17.870 | 17.540 | 17.600 | 17.600 | 5,758,312 |
| 2024-12-10 | 17.770 | 18.100 | 17.640 | 17.660 | 17.660 | 9,491,910 |
| 2024-12-09 | 18.090 | 18.100 | 17.450 | 17.580 | 17.580 | 8,395,248 |
| 2024-12-06 | 17.930 | 18.200 | 17.590 | 17.960 | 17.960 | 8,496,713 |
| 2024-12-05 | 17.070 | 18.170 | 17.000 | 17.810 | 17.810 | 13,875,800 |
| 2024-12-04 | 17.360 | 17.450 | 17.020 | 17.100 | 17.100 | 6,214,470 |
| 2024-12-03 | 17.360 | 17.630 | 17.070 | 17.360 | 17.360 | 8,073,967 |
| 2024-12-02 | 17.110 | 17.680 | 17.020 | 17.350 | 17.350 | 9,312,340 |
| 2024-11-29 | 17.040 | 17.420 | 16.900 | 17.130 | 17.130 | 6,601,000 |
| 2024-11-28 | 17.450 | 17.620 | 17.050 | 17.100 | 17.100 | 6,105,188 |
| 2024-11-27 | 16.700 | 17.490 | 16.490 | 17.430 | 17.430 | 9,429,391 |
| 2024-11-26 | 17.290 | 17.290 | 16.750 | 16.810 | 16.810 | 9,306,826 |
| 2024-11-25 | 18.090 | 18.200 | 16.800 | 17.200 | 17.200 | 10,789,993 |
| 2024-11-22 | 17.440 | 17.590 | 16.680 | 16.720 | 16.720 | 8,435,300 |
| 2024-11-21 | 17.330 | 17.980 | 17.200 | 17.500 | 17.500 | 10,966,655 |
| 2024-11-20 | 16.960 | 17.470 | 16.780 | 17.320 | 17.320 | 10,218,440 |
| 2024-11-19 | 16.810 | 17.000 | 16.320 | 16.960 | 16.960 | 10,501,296 |
| 2024-11-18 | 17.820 | 17.980 | 16.610 | 16.760 | 16.760 | 15,105,534 |
| 2024-11-15 | 17.010 | 18.460 | 16.980 | 17.690 | 17.690 | 20,486,478 |
| 2024-11-14 | 17.250 | 17.660 | 17.020 | 17.090 | 17.090 | 12,040,230 |
| 2024-11-13 | 17.280 | 17.500 | 16.980 | 17.310 | 17.310 | 14,019,202 |
| 2024-11-12 | 16.640 | 18.110 | 16.640 | 17.630 | 17.630 | 33,159,840 |
| 2024-11-11 | 15.880 | 16.670 | 15.800 | 16.460 | 16.460 | 14,449,263 |
| 2024-11-08 | 15.630 | 16.320 | 15.580 | 15.920 | 15.920 | 16,950,737 |
| 2024-11-07 | 14.800 | 15.480 | 14.750 | 15.450 | 15.450 | 10,599,844 |
| 2024-11-06 | 15.020 | 15.140 | 14.670 | 14.850 | 14.850 | 8,820,387 |
| 2024-11-05 | 14.400 | 15.080 | 14.270 | 14.900 | 14.900 | 9,989,860 |
| 2024-11-04 | 13.840 | 14.430 | 13.840 | 14.390 | 14.390 | 6,962,901 |
| 2024-11-01 | 14.330 | 14.330 | 13.810 | 13.870 | 13.870 | 6,532,510 |
| 2024-10-31 | 14.300 | 14.370 | 14.060 | 14.220 | 14.220 | 5,591,223 |
| 2024-10-30 | 14.460 | 14.570 | 14.030 | 14.230 | 14.230 | 7,064,220 |
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.