Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.820	11.950	11.800	11.950	11.285	2,800,940
2023-07-25	11.890	11.900	11.780	11.860	11.200	3,017,069
2023-07-24	12.060	12.060	11.800	11.800	11.144	4,243,101
2023-07-21	11.990	12.220	11.920	12.100	11.427	6,688,065
2023-07-20	12.060	12.140	11.840	11.860	11.200	3,121,402
2023-07-19	11.860	12.070	11.800	11.940	11.276	4,216,875
2023-07-18	12.150	12.380	11.880	11.890	11.229	6,486,157
2023-07-17	11.940	12.070	11.890	11.940	11.276	3,406,524
2023-07-14	11.880	12.050	11.830	11.970	11.304	4,183,875
2023-07-13	11.920	11.920	11.800	11.850	11.191	2,457,753
2023-07-12	11.880	11.980	11.860	11.920	11.257	3,295,179
2023-07-11	11.900	11.930	11.780	11.880	11.219	2,561,590
2023-07-10	11.820	11.950	11.780	11.880	11.219	4,067,200
2023-07-07	11.600	12.050	11.540	11.920	11.257	9,443,690
2023-07-06	11.570	11.680	11.520	11.610	10.964	1,676,300
2023-07-05	11.650	11.650	11.550	11.570	10.927	1,346,719
2023-07-04	11.640	11.650	11.580	11.640	10.993	1,406,149
2023-07-03	11.580	11.650	11.520	11.640	10.993	1,759,074
2023-06-30	11.470	11.620	11.460	11.560	10.917	1,471,091
2023-06-29	11.400	11.510	11.370	11.470	10.832	1,149,901
2023-06-28	11.400	11.420	11.250	11.420	10.785	1,132,671
2023-06-27	11.280	11.420	11.280	11.400	10.766	1,254,348
2023-06-26	11.400	11.470	11.290	11.290	10.662	1,710,200
2023-06-21	11.600	11.650	11.410	11.420	10.785	1,876,800
2023-06-20	11.670	11.690	11.550	11.580	10.936	1,874,309
2023-06-19	11.770	11.860	11.670	11.700	11.049	2,451,642
2023-06-16	11.700	11.820	11.660	11.730	11.078	2,131,500
2023-06-15	11.740	11.740	11.600	11.670	11.021	1,939,733
2023-06-14	11.690	11.780	11.630	11.740	11.087	2,386,284
2023-06-13	11.680	11.730	11.620	11.690	11.040	1,421,583
2023-06-12	11.600	11.730	11.600	11.700	11.049	2,225,644
2023-06-09	11.620	11.630	11.520	11.600	10.955	1,343,574
2023-06-08	11.540	11.770	11.500	11.620	10.974	2,661,901
2023-06-07	11.610	11.740	11.600	11.710	10.870	1,138,300
2023-06-06	11.800	11.800	11.570	11.600	10.768	1,391,100
2023-06-05	11.780	11.850	11.740	11.810	10.963	1,287,813
2023-06-02	11.800	11.870	11.730	11.850	11.000	1,840,410
2023-06-01	11.680	11.900	11.550	11.870	11.018	2,924,170
2023-05-31	11.600	11.750	11.520	11.670	10.833	1,892,070
2023-05-30	11.540	11.620	11.410	11.600	10.768	1,635,781
2023-05-29	11.580	11.640	11.550	11.590	10.759	1,016,030
2023-05-26	11.660	11.660	11.450	11.580	10.749	1,068,516
2023-05-25	11.670	11.690	11.480	11.560	10.731	2,033,207
2023-05-24	11.820	11.820	11.620	11.670	10.833	2,160,660
2023-05-23	12.030	12.050	11.850	11.850	11.000	2,228,458
2023-05-22	11.940	12.110	11.910	12.070	11.204	2,835,847
2023-05-19	11.910	11.960	11.820	11.940	11.083	1,532,472
2023-05-18	12.000	12.070	11.880	11.910	11.056	1,566,650
2023-05-17	11.920	12.030	11.860	12.000	11.139	1,608,654
2023-05-16	11.970	12.120	11.920	11.920	11.065	3,192,735
2023-05-15	11.970	12.020	11.860	11.950	11.093	2,224,190
2023-05-12	11.900	11.950	11.840	11.860	11.009	1,410,371
2023-05-11	11.880	11.960	11.830	11.960	11.102	1,911,114
2023-05-10	11.760	11.860	11.730	11.840	10.991	1,365,519
2023-05-09	11.960	11.960	11.800	11.810	10.963	2,097,421
2023-05-08	11.960	11.960	11.820	11.900	11.046	1,861,956
2023-05-05	12.000	12.000	11.790	11.890	11.037	2,263,500
2023-05-04	11.850	12.040	11.790	12.000	11.139	2,924,127
2023-04-28	11.690	11.870	11.610	11.870	11.018	2,415,095
2023-04-27	11.690	11.700	11.600	11.620	10.786	1,775,350

← NewerPage 14 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.