Wanxiang Doneed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.920 | 6.980 | 6.800 | 6.810 | 6.613 | 2,281,430 |
| 2024-07-22 | 6.930 | 6.960 | 6.830 | 6.890 | 6.691 | 2,563,600 |
| 2024-07-19 | 7.020 | 7.020 | 6.830 | 6.950 | 6.749 | 4,406,883 |
| 2024-07-18 | 6.910 | 7.090 | 6.760 | 7.090 | 6.885 | 3,378,461 |
| 2024-07-17 | 6.810 | 6.960 | 6.780 | 6.910 | 6.711 | 2,098,600 |
| 2024-07-16 | 6.940 | 6.940 | 6.780 | 6.830 | 6.633 | 1,656,290 |
| 2024-07-15 | 6.980 | 7.070 | 6.840 | 6.870 | 6.672 | 1,623,711 |
| 2024-07-12 | 6.990 | 7.050 | 6.920 | 6.980 | 6.779 | 1,814,460 |
| 2024-07-11 | 6.830 | 6.980 | 6.800 | 6.970 | 6.769 | 2,816,643 |
| 2024-07-10 | 6.730 | 6.800 | 6.620 | 6.730 | 6.536 | 2,300,391 |
| 2024-07-09 | 6.850 | 6.880 | 6.590 | 6.790 | 6.594 | 3,075,203 |
| 2024-07-08 | 7.020 | 7.030 | 6.830 | 6.850 | 6.652 | 1,766,740 |
| 2024-07-05 | 7.000 | 7.040 | 6.900 | 7.030 | 6.827 | 1,524,500 |
| 2024-07-04 | 7.240 | 7.290 | 6.950 | 6.980 | 6.779 | 2,708,900 |
| 2024-07-03 | 7.270 | 7.430 | 7.210 | 7.240 | 7.031 | 3,000,701 |
| 2024-07-02 | 7.120 | 7.330 | 7.080 | 7.270 | 7.060 | 3,108,760 |
| 2024-07-01 | 6.900 | 7.160 | 6.900 | 7.150 | 6.944 | 2,994,223 |
| 2024-06-28 | 6.860 | 7.040 | 6.860 | 6.920 | 6.720 | 2,003,416 |
| 2024-06-27 | 7.020 | 7.060 | 6.910 | 6.910 | 6.711 | 1,413,468 |
| 2024-06-26 | 6.930 | 7.040 | 6.810 | 7.020 | 6.817 | 1,844,165 |
| 2024-06-25 | 6.840 | 6.950 | 6.820 | 6.870 | 6.672 | 1,831,185 |
| 2024-06-24 | 7.070 | 7.070 | 6.780 | 6.830 | 6.633 | 3,079,231 |
| 2024-06-21 | 7.060 | 7.170 | 6.950 | 7.110 | 6.905 | 2,054,300 |
| 2024-06-20 | 7.280 | 7.290 | 7.110 | 7.120 | 6.915 | 2,070,220 |
| 2024-06-19 | 7.320 | 7.340 | 7.230 | 7.260 | 7.050 | 1,699,601 |
| 2024-06-18 | 7.320 | 7.340 | 7.240 | 7.270 | 7.060 | 1,673,500 |
| 2024-06-17 | 7.340 | 7.380 | 7.220 | 7.250 | 7.041 | 2,359,350 |
| 2024-06-14 | 7.410 | 7.480 | 7.310 | 7.400 | 7.186 | 2,367,250 |
| 2024-06-13 | 7.470 | 7.480 | 7.290 | 7.320 | 7.109 | 2,383,580 |
| 2024-06-12 | 7.380 | 7.520 | 7.360 | 7.480 | 7.264 | 2,634,330 |
| 2024-06-11 | 7.360 | 7.360 | 7.200 | 7.300 | 7.089 | 2,455,610 |
| 2024-06-07 | 7.090 | 7.400 | 7.090 | 7.360 | 7.148 | 3,594,813 |
| 2024-06-06 | 7.570 | 7.670 | 7.200 | 7.260 | 6.856 | 4,468,383 |
| 2024-06-05 | 7.800 | 7.800 | 7.600 | 7.600 | 7.177 | 2,393,700 |
| 2024-06-04 | 7.960 | 7.960 | 7.680 | 7.800 | 7.366 | 3,656,802 |
| 2024-06-03 | 8.190 | 8.190 | 7.900 | 7.960 | 7.517 | 3,198,555 |
| 2024-05-31 | 8.130 | 8.210 | 8.110 | 8.150 | 7.697 | 1,699,265 |
| 2024-05-30 | 8.210 | 8.270 | 8.130 | 8.160 | 7.706 | 1,942,944 |
| 2024-05-29 | 8.170 | 8.240 | 8.110 | 8.210 | 7.753 | 2,024,482 |
| 2024-05-28 | 8.230 | 8.260 | 8.160 | 8.160 | 7.706 | 2,121,536 |
| 2024-05-27 | 8.290 | 8.370 | 8.160 | 8.270 | 7.810 | 3,289,764 |
| 2024-05-24 | 8.380 | 8.580 | 8.360 | 8.370 | 7.905 | 4,525,284 |
| 2024-05-23 | 8.430 | 8.450 | 8.230 | 8.270 | 7.810 | 2,493,000 |
| 2024-05-22 | 8.520 | 8.520 | 8.370 | 8.410 | 7.942 | 2,027,201 |
| 2024-05-21 | 8.510 | 8.560 | 8.420 | 8.460 | 7.990 | 2,808,915 |
| 2024-05-20 | 8.450 | 8.650 | 8.440 | 8.570 | 8.093 | 3,727,831 |
| 2024-05-17 | 8.480 | 8.580 | 8.370 | 8.510 | 8.037 | 3,285,075 |
| 2024-05-16 | 8.410 | 8.530 | 8.400 | 8.480 | 8.008 | 2,729,034 |
| 2024-05-15 | 8.400 | 8.510 | 8.370 | 8.420 | 7.952 | 3,261,500 |
| 2024-05-14 | 8.260 | 8.510 | 8.260 | 8.450 | 7.980 | 4,542,773 |
| 2024-05-13 | 8.510 | 8.580 | 8.230 | 8.290 | 7.829 | 4,685,406 |
| 2024-05-10 | 8.640 | 8.890 | 8.460 | 8.480 | 8.008 | 8,309,000 |
| 2024-05-09 | 8.320 | 8.690 | 8.320 | 8.620 | 8.141 | 7,120,197 |
| 2024-05-08 | 8.280 | 8.360 | 8.240 | 8.310 | 7.848 | 3,442,783 |
| 2024-05-07 | 8.300 | 8.390 | 8.250 | 8.290 | 7.829 | 3,428,784 |
| 2024-05-06 | 8.180 | 8.310 | 8.170 | 8.300 | 7.838 | 3,388,737 |
| 2024-04-30 | 8.100 | 8.200 | 8.050 | 8.110 | 7.659 | 3,303,701 |
| 2024-04-29 | 7.850 | 8.100 | 7.830 | 8.100 | 7.650 | 5,246,680 |
| 2024-04-26 | 7.800 | 7.810 | 7.670 | 7.800 | 7.366 | 3,493,609 |
| 2024-04-25 | 7.760 | 7.840 | 7.710 | 7.770 | 7.338 | 2,572,423 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1000 CNY |
| 2025-06-19 | 0.1500 CNY |
| 2024-06-07 | 0.2000 CNY |
| 2023-06-08 | 0.2000 CNY |
| 2022-06-15 | 0.1000 CNY |
| 2021-06-01 | 0.1000 CNY |
| 2020-07-08 | 0.1300 CNY |
| 2019-07-11 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.