Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.500	10.530	10.340	10.490	9.907	1,668,930
2023-10-25	10.420	10.570	10.420	10.500	9.916	1,751,330
2023-10-24	10.190	10.400	10.090	10.380	9.803	2,129,300
2023-10-23	10.290	10.430	10.060	10.100	9.538	2,073,116
2023-10-20	10.430	10.480	10.280	10.340	9.765	2,159,774
2023-10-19	10.800	10.840	10.480	10.500	9.916	3,136,738
2023-10-18	10.690	11.020	10.690	10.830	10.228	4,838,763
2023-10-17	10.680	10.770	10.600	10.670	10.077	1,151,051
2023-10-16	10.700	10.830	10.620	10.720	10.124	1,463,011
2023-10-13	10.950	10.950	10.660	10.700	10.105	2,292,281
2023-10-12	10.910	10.980	10.890	10.950	10.341	1,050,516
2023-10-11	10.900	10.930	10.850	10.890	10.284	969,897
2023-10-10	10.880	10.940	10.830	10.890	10.284	977,641
2023-10-09	11.070	11.080	10.810	10.860	10.256	2,446,344
2023-09-28	11.050	11.100	11.040	11.080	10.464	1,031,086
2023-09-27	11.090	11.110	10.970	11.060	10.445	1,292,689
2023-09-26	11.110	11.110	10.970	10.990	10.379	971,894
2023-09-25	11.000	11.210	11.000	11.060	10.445	1,260,918
2023-09-22	10.950	11.080	10.900	11.060	10.445	1,554,602
2023-09-21	11.250	11.250	10.950	10.950	10.341	2,736,490
2023-09-20	11.190	11.480	11.120	11.220	10.596	3,532,730
2023-09-19	11.140	11.270	11.070	11.270	10.643	2,579,132
2023-09-18	11.070	11.180	11.010	11.130	10.511	1,385,050
2023-09-15	11.000	11.160	11.000	11.110	10.492	1,369,200
2023-09-14	11.050	11.080	10.940	10.970	10.360	1,450,500
2023-09-13	11.220	11.250	11.000	11.060	10.445	2,080,773
2023-09-12	11.260	11.390	11.220	11.220	10.596	2,124,100
2023-09-11	11.210	11.300	11.090	11.250	10.624	3,228,702
2023-09-08	11.300	11.320	11.070	11.100	10.483	3,748,100
2023-09-07	11.400	11.600	11.380	11.420	10.785	3,771,812
2023-09-06	11.410	11.550	11.330	11.450	10.813	2,657,544
2023-09-05	11.420	11.670	11.330	11.420	10.785	3,907,035
2023-09-04	11.180	11.480	11.180	11.410	10.775	3,615,570
2023-09-01	11.100	11.220	11.090	11.170	10.549	1,270,160
2023-08-31	11.140	11.180	11.070	11.110	10.492	1,466,395
2023-08-30	11.280	11.320	11.120	11.190	10.568	2,038,600
2023-08-29	11.040	11.280	11.010	11.260	10.634	2,217,100
2023-08-28	11.400	11.450	11.000	11.030	10.417	3,201,134
2023-08-25	11.050	11.260	10.940	10.980	10.369	2,688,693
2023-08-24	10.970	11.240	10.780	11.120	10.502	3,535,249
2023-08-23	11.100	11.110	10.950	10.970	10.360	1,926,243
2023-08-22	11.120	11.250	10.950	11.110	10.492	3,092,100
2023-08-21	11.610	11.670	11.160	11.180	10.558	5,810,473
2023-08-18	11.660	11.900	11.620	11.650	11.002	3,733,199
2023-08-17	11.500	11.670	11.420	11.660	11.012	2,335,350
2023-08-16	11.530	11.660	11.450	11.570	10.927	1,755,390
2023-08-15	11.680	11.740	11.530	11.590	10.945	2,053,348
2023-08-14	11.770	11.800	11.570	11.680	11.030	3,059,491
2023-08-11	12.090	12.130	11.820	11.840	11.182	3,732,700
2023-08-10	12.000	12.170	11.970	12.130	11.455	3,786,793
2023-08-09	12.160	12.180	11.960	11.970	11.304	4,163,972
2023-08-08	12.170	12.230	12.020	12.210	11.531	5,913,977
2023-08-07	12.110	12.380	12.090	12.230	11.550	11,578,790
2023-08-04	12.100	12.130	11.950	11.980	11.314	3,355,330
2023-08-03	12.000	12.130	11.990	12.120	11.446	2,995,100
2023-08-02	12.110	12.220	12.000	12.060	11.389	4,214,593
2023-08-01	12.160	12.160	12.020	12.080	11.408	3,278,907
2023-07-31	11.870	12.190	11.860	12.170	11.493	8,945,678
2023-07-28	11.720	11.830	11.680	11.810	11.153	2,245,733
2023-07-27	11.840	11.940	11.740	11.750	11.097	2,864,500

← NewerPage 13 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.