Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.120	10.170	9.960	9.990	9.434	1,934,280
2024-01-18	10.400	10.490	9.910	10.130	9.567	3,271,180
2024-01-17	10.650	10.700	10.430	10.430	9.850	1,600,600
2024-01-16	10.610	10.740	10.490	10.660	10.067	2,026,170
2024-01-15	10.780	10.780	10.550	10.710	10.114	2,172,740
2024-01-12	10.630	10.870	10.600	10.620	10.029	1,595,209
2024-01-11	10.370	10.640	10.370	10.600	10.011	1,537,439
2024-01-10	10.460	10.540	10.330	10.460	9.878	1,704,730
2024-01-09	10.570	10.590	10.360	10.460	9.878	1,839,730
2024-01-08	10.670	10.690	10.380	10.380	9.803	2,005,950
2024-01-05	10.810	10.910	10.610	10.640	10.048	1,552,700
2024-01-04	10.820	10.940	10.810	10.840	10.237	1,554,690
2024-01-03	10.880	10.990	10.820	10.880	10.275	2,041,560
2024-01-02	10.740	10.990	10.710	10.930	10.322	3,000,360
2023-12-29	10.520	10.730	10.520	10.730	10.133	1,906,162
2023-12-28	10.460	10.610	10.320	10.580	9.992	2,210,150
2023-12-27	10.350	10.490	10.240	10.490	9.907	2,160,730
2023-12-26	10.350	10.410	10.280	10.300	9.727	1,823,400
2023-12-25	10.560	10.600	10.310	10.340	9.765	2,204,331
2023-12-22	10.750	10.770	10.530	10.560	9.973	1,907,900
2023-12-21	10.710	10.900	10.580	10.760	10.162	2,314,729
2023-12-20	10.850	11.000	10.730	10.750	10.152	1,781,010
2023-12-19	10.800	10.880	10.730	10.820	10.218	2,079,560
2023-12-18	10.900	11.080	10.810	10.840	10.237	3,174,708
2023-12-15	10.880	11.020	10.880	10.930	10.322	1,550,163
2023-12-14	10.860	11.070	10.850	10.910	10.303	2,221,790
2023-12-13	10.920	11.010	10.850	10.850	10.247	1,842,043
2023-12-12	10.990	11.070	10.900	10.960	10.350	1,452,341
2023-12-11	10.890	11.030	10.750	10.980	10.369	3,031,500
2023-12-08	11.340	11.370	10.920	10.930	10.322	5,604,043
2023-12-07	11.340	11.350	11.140	11.320	10.690	2,375,883
2023-12-06	11.210	11.370	11.130	11.320	10.690	2,593,210
2023-12-05	11.400	11.400	11.180	11.190	10.568	2,445,001
2023-12-04	11.360	11.370	11.170	11.260	10.634	3,953,230
2023-12-01	11.300	11.460	11.300	11.330	10.700	2,613,901
2023-11-30	11.500	11.500	11.290	11.340	10.709	2,739,860
2023-11-29	11.500	11.550	11.370	11.480	10.842	4,278,892
2023-11-28	11.350	11.520	11.200	11.480	10.842	4,995,948
2023-11-27	11.200	11.450	11.180	11.340	10.709	4,884,803
2023-11-24	11.150	11.270	11.130	11.200	10.577	2,610,903
2023-11-23	11.040	11.180	11.010	11.150	10.530	2,512,620
2023-11-22	11.020	11.080	10.980	11.010	10.398	1,693,461
2023-11-21	11.100	11.100	10.970	10.990	10.379	1,328,306
2023-11-20	10.930	11.090	10.920	11.070	10.454	2,432,256
2023-11-17	10.900	10.990	10.880	10.910	10.303	1,218,885
2023-11-16	11.060	11.100	10.920	10.940	10.332	1,241,015
2023-11-15	10.960	11.100	10.920	11.050	10.435	2,023,171
2023-11-14	10.960	10.990	10.920	10.940	10.332	1,055,573
2023-11-13	10.930	10.950	10.840	10.950	10.341	1,195,093
2023-11-10	10.810	10.920	10.780	10.850	10.247	920,200
2023-11-09	10.860	11.000	10.800	10.840	10.237	1,668,770
2023-11-08	10.970	11.010	10.870	10.920	10.313	1,279,950
2023-11-07	10.920	11.010	10.890	10.970	10.360	1,756,231
2023-11-06	10.850	10.940	10.850	10.930	10.322	1,672,830
2023-11-03	10.790	10.900	10.790	10.850	10.247	1,359,156
2023-11-02	10.860	10.910	10.770	10.770	10.171	1,021,443
2023-11-01	10.830	10.900	10.770	10.850	10.247	1,109,239
2023-10-31	10.730	10.890	10.720	10.840	10.237	1,712,489
2023-10-30	10.750	10.880	10.670	10.830	10.228	2,934,460
2023-10-27	10.440	10.640	10.410	10.620	10.029	1,608,746

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.