Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.300	14.740	14.240	14.360	13.330	12,664,000
2023-01-30	14.220	14.420	14.090	14.420	13.385	12,702,470
2023-01-20	14.150	14.290	14.010	14.180	13.163	10,020,980
2023-01-19	13.820	14.100	13.780	14.090	13.079	8,110,484
2023-01-18	13.810	13.990	13.790	13.900	12.903	6,480,036
2023-01-17	13.880	14.110	13.690	13.910	12.912	10,162,520
2023-01-16	13.710	14.050	13.680	13.880	12.884	12,707,770
2023-01-13	13.570	13.940	13.410	13.940	12.940	17,088,270
2023-01-12	13.510	13.550	13.300	13.430	12.466	6,304,570
2023-01-11	13.950	13.950	13.470	13.520	12.550	10,424,070
2023-01-10	14.100	14.200	13.750	13.880	12.884	11,467,370
2023-01-09	14.120	14.230	13.800	14.090	13.079	9,710,994
2023-01-06	14.130	14.340	13.960	14.130	13.116	11,102,470
2023-01-05	14.390	14.440	13.960	14.200	13.181	16,004,330
2023-01-04	14.500	14.780	14.190	14.390	13.358	21,036,260
2023-01-03	14.050	14.780	14.000	14.540	13.497	26,942,070
2022-12-30	13.920	14.300	13.610	14.160	13.144	22,359,859
2022-12-29	14.090	14.240	13.600	13.810	12.819	24,195,900
2022-12-28	13.700	14.450	13.530	13.950	12.949	44,437,070
2022-12-27	12.630	13.840	12.330	13.840	12.847	38,439,230
2022-12-26	13.070	13.230	12.390	12.580	11.677	17,161,381
2022-12-23	12.900	13.180	12.610	12.710	11.798	8,790,393
2022-12-22	13.050	13.280	12.920	13.000	12.067	8,196,653
2022-12-21	12.740	13.250	12.710	13.000	12.067	7,536,939
2022-12-20	13.240	13.300	12.810	12.900	11.975	8,965,305
2022-12-19	13.430	13.470	12.840	13.200	12.253	16,816,881
2022-12-16	13.670	13.870	13.390	13.620	12.643	20,171,801
2022-12-15	13.170	14.370	13.050	13.920	12.921	32,307,010
2022-12-14	13.170	13.220	12.990	13.160	12.216	8,056,420
2022-12-13	13.120	13.390	13.090	13.300	12.346	9,787,669
2022-12-12	13.140	13.390	13.060	13.210	12.262	10,258,150
2022-12-09	13.330	13.350	12.910	13.180	12.234	9,582,450
2022-12-08	13.520	13.590	13.100	13.220	12.272	13,061,450
2022-12-07	13.320	13.660	13.250	13.530	12.559	16,567,730
2022-12-06	13.400	14.020	13.220	13.450	12.485	27,990,740
2022-12-05	12.700	13.920	12.690	13.400	12.439	31,779,859
2022-12-02	12.620	12.840	12.530	12.650	11.742	8,333,991
2022-12-01	12.510	12.720	12.450	12.630	11.724	9,633,313
2022-11-30	12.430	12.850	12.400	12.480	11.585	13,908,540
2022-11-29	12.130	12.490	12.130	12.350	11.464	9,613,891
2022-11-28	11.700	12.460	11.670	12.200	11.325	9,612,795
2022-11-25	11.900	11.980	11.800	11.880	11.028	2,845,130
2022-11-24	11.750	11.950	11.730	11.880	11.028	4,312,246
2022-11-23	11.900	11.900	11.590	11.730	10.888	4,149,350
2022-11-22	12.120	12.130	11.730	11.810	10.963	5,555,542
2022-11-21	12.040	12.120	11.800	12.090	11.223	4,860,244
2022-11-18	12.320	12.320	12.000	12.090	11.223	5,363,265
2022-11-17	12.280	12.300	12.100	12.240	11.362	4,455,501
2022-11-16	12.290	12.410	12.210	12.320	11.436	6,945,151
2022-11-15	12.140	12.270	12.090	12.260	11.380	4,953,020
2022-11-14	12.250	12.320	12.040	12.130	11.260	3,969,217
2022-11-11	12.300	12.390	12.180	12.230	11.353	5,982,345
2022-11-10	12.090	12.370	12.070	12.190	11.315	4,492,663
2022-11-09	12.090	12.210	12.090	12.120	11.250	3,956,771
2022-11-08	12.280	12.340	12.060	12.150	11.278	4,038,426
2022-11-07	12.070	12.350	12.030	12.300	11.418	6,148,120
2022-11-04	12.020	12.200	11.910	12.130	11.260	5,718,112
2022-11-03	11.900	12.260	11.750	12.090	11.223	5,937,637
2022-11-02	11.770	12.070	11.770	11.970	11.111	6,070,988
2022-11-01	11.500	11.880	11.470	11.840	10.991	6,539,757

← NewerPage 16 of 21 · 1,212 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.