Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.280	11.780	11.270	11.540	10.712	7,122,327
2022-10-28	11.910	11.920	11.130	11.140	10.341	7,924,620
2022-10-27	11.770	12.060	11.700	11.970	11.111	5,885,720
2022-10-26	11.700	11.910	11.670	11.810	10.963	4,621,172
2022-10-25	11.680	11.700	11.350	11.670	10.833	4,193,671
2022-10-24	11.850	12.100	11.610	11.700	10.861	4,669,969
2022-10-21	11.920	12.030	11.800	11.880	11.028	2,821,223
2022-10-20	12.030	12.060	11.860	11.890	11.037	4,338,179
2022-10-19	12.180	12.310	11.980	12.000	11.139	4,435,927
2022-10-18	12.350	12.410	12.170	12.260	11.380	4,616,114
2022-10-17	12.110	12.400	12.090	12.310	11.427	5,318,904
2022-10-14	12.090	12.220	12.030	12.160	11.288	5,528,924
2022-10-13	11.770	12.390	11.660	12.130	11.260	8,472,951
2022-10-12	11.470	11.930	11.470	11.880	11.028	7,225,493
2022-10-11	11.350	11.480	11.210	11.470	10.647	3,844,580
2022-10-10	11.380	11.620	11.100	11.230	10.424	4,024,767
2022-09-30	11.350	11.440	11.250	11.360	10.545	2,461,337
2022-09-29	11.460	11.550	11.200	11.340	10.526	3,557,997
2022-09-28	11.800	11.810	11.320	11.330	10.517	5,409,636
2022-09-27	11.600	11.840	11.470	11.840	10.991	5,017,525
2022-09-26	12.400	12.480	11.610	11.690	10.851	9,377,350
2022-09-23	12.890	12.950	12.600	12.600	11.696	4,975,852
2022-09-22	12.710	13.150	12.710	12.980	12.049	5,840,380
2022-09-21	12.630	12.940	12.520	12.880	11.956	4,648,198
2022-09-20	12.640	12.820	12.580	12.670	11.761	3,620,712
2022-09-19	12.740	12.920	12.460	12.600	11.696	4,966,454
2022-09-16	13.150	13.310	12.800	12.810	11.891	6,051,360
2022-09-15	13.460	13.480	12.980	13.180	12.234	7,126,304
2022-09-14	13.500	13.690	13.340	13.410	12.448	6,645,459
2022-09-13	13.740	14.090	13.730	13.760	12.773	8,074,960
2022-09-09	13.810	13.860	13.460	13.680	12.699	6,297,200
2022-09-08	14.250	14.340	13.720	13.810	12.819	11,775,000
2022-09-07	14.250	14.500	14.160	14.340	13.311	10,775,160
2022-09-06	14.000	14.500	13.880	14.380	13.348	14,967,210
2022-09-05	14.100	14.250	13.720	13.940	12.940	9,678,530
2022-09-02	13.760	14.200	13.610	14.200	13.181	13,598,030
2022-09-01	13.150	14.250	13.150	13.850	12.856	18,671,230
2022-08-31	13.750	13.950	13.080	13.220	12.272	14,760,530
2022-08-30	14.080	14.260	13.770	13.870	12.875	11,753,860
2022-08-29	14.080	14.400	13.910	14.230	13.209	11,978,760
2022-08-26	14.050	14.380	13.750	14.250	13.228	16,294,870
2022-08-25	14.270	14.360	13.940	14.070	13.061	17,283,301
2022-08-24	14.200	15.080	14.080	14.380	13.348	28,584,811
2022-08-23	13.880	14.500	13.720	14.380	13.348	19,058,881
2022-08-22	14.350	14.820	14.120	14.180	13.163	22,418,449
2022-08-19	14.010	14.520	13.910	14.130	13.116	21,433,471
2022-08-18	13.960	14.090	13.770	14.020	13.014	13,097,780
2022-08-17	13.540	14.520	13.430	14.090	13.079	24,856,010
2022-08-16	13.300	13.600	13.220	13.530	12.559	9,577,324
2022-08-15	13.590	13.720	13.350	13.400	12.439	10,221,690
2022-08-12	13.280	13.430	13.230	13.330	12.374	7,018,049
2022-08-11	13.270	13.310	13.140	13.270	12.318	7,169,341
2022-08-10	13.110	13.210	13.080	13.170	12.225	5,631,119
2022-08-09	13.310	13.330	13.080	13.160	12.216	7,753,705
2022-08-08	13.380	13.470	13.200	13.360	12.402	8,688,941
2022-08-05	13.280	13.500	13.110	13.450	12.485	12,396,190
2022-08-04	13.280	13.300	13.040	13.220	12.272	10,322,550
2022-08-03	12.790	13.400	12.650	13.360	12.402	18,020,369
2022-08-02	12.630	13.090	12.410	13.000	12.067	14,995,530
2022-08-01	12.950	12.960	12.610	12.730	11.817	7,143,260

← NewerPage 17 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.