Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.950	12.960	12.610	12.730	11.817	7,143,260
2022-07-29	12.870	13.190	12.850	13.030	12.095	8,783,800
2022-07-28	12.980	13.110	12.840	12.890	11.965	5,168,890
2022-07-27	12.850	13.150	12.840	12.980	12.049	6,617,800
2022-07-26	12.700	12.900	12.620	12.900	11.975	4,451,841
2022-07-25	12.730	12.830	12.600	12.680	11.770	3,576,025
2022-07-22	12.920	13.070	12.550	12.730	11.817	6,598,980
2022-07-21	13.180	13.180	12.920	12.920	11.993	6,095,570
2022-07-20	13.040	13.280	12.910	13.210	12.262	8,796,758
2022-07-19	12.810	13.050	12.720	13.030	12.095	6,844,041
2022-07-18	12.580	12.820	12.570	12.800	11.882	7,941,775
2022-07-15	12.930	13.020	12.520	12.540	11.640	6,929,951
2022-07-14	13.160	13.160	12.870	12.930	12.002	4,695,983
2022-07-13	12.740	13.160	12.740	13.160	12.216	6,301,550
2022-07-12	13.180	13.190	12.850	12.890	11.965	6,072,374
2022-07-11	13.110	13.330	13.000	13.310	12.355	6,722,458
2022-07-08	13.250	13.310	13.060	13.130	12.188	5,398,930
2022-07-07	12.880	13.450	12.760	13.230	12.281	9,751,870
2022-07-06	13.320	13.360	12.730	12.880	11.956	11,804,950
2022-07-05	13.780	13.860	13.320	13.480	12.513	10,493,760
2022-07-04	13.580	13.790	13.510	13.790	12.801	13,834,760
2022-07-01	13.400	13.680	13.370	13.490	12.522	10,266,110
2022-06-30	13.090	13.420	13.020	13.350	12.392	8,109,062
2022-06-29	13.500	13.610	13.110	13.110	12.169	9,362,592
2022-06-28	13.600	13.660	13.320	13.490	12.522	7,495,924
2022-06-27	13.500	13.670	13.440	13.590	12.615	10,419,040
2022-06-24	13.370	13.560	13.280	13.440	12.476	7,479,650
2022-06-23	13.350	13.410	13.020	13.400	12.439	9,630,526
2022-06-22	13.540	13.700	13.300	13.400	12.439	9,521,580
2022-06-21	13.930	13.960	13.230	13.500	12.531	13,450,840
2022-06-20	14.090	14.130	13.810	13.940	12.940	9,532,700
2022-06-17	13.950	14.100	13.630	14.070	13.061	11,384,990
2022-06-16	13.990	14.300	13.920	14.040	13.033	12,114,200
2022-06-15	14.100	14.180	13.920	13.990	12.986	11,280,980
2022-06-14	14.210	14.380	13.760	14.300	13.181	13,598,520
2022-06-13	14.330	14.900	14.180	14.440	13.310	18,895,119
2022-06-10	14.200	14.540	13.930	14.500	13.366	13,975,480
2022-06-09	14.280	14.650	14.120	14.430	13.301	19,792,510
2022-06-08	13.900	14.280	13.860	14.180	13.071	15,697,300
2022-06-07	15.170	15.250	13.940	14.030	12.932	31,391,711
2022-06-06	15.130	15.400	14.820	15.200	14.011	22,143,221
2022-06-02	14.920	15.730	14.760	15.480	14.269	25,804,391
2022-06-01	15.430	15.530	14.860	15.130	13.946	23,664,039
2022-05-31	14.830	16.110	14.660	15.720	14.490	36,325,930
2022-05-30	15.560	15.790	14.910	15.000	13.826	26,122,211
2022-05-27	15.040	15.550	14.930	15.280	14.085	20,877,721
2022-05-26	15.230	15.500	14.660	15.150	13.965	15,203,380
2022-05-25	15.460	15.530	14.970	15.330	14.131	19,328,150
2022-05-24	16.440	16.600	15.310	15.450	14.241	39,519,273
2022-05-23	15.550	17.290	15.400	16.620	15.320	42,900,434
2022-05-20	15.240	16.370	15.050	15.720	14.490	25,567,260
2022-05-19	14.900	15.800	14.900	15.300	14.103	23,235,400
2022-05-18	15.060	15.670	14.950	15.240	14.048	18,411,221
2022-05-17	15.500	15.690	14.900	15.130	13.946	26,794,510
2022-05-16	15.540	16.400	15.050	15.600	14.380	43,702,633
2022-05-13	14.740	15.160	14.610	14.980	13.808	23,353,801
2022-05-12	14.850	15.140	14.250	14.710	13.559	26,560,260
2022-05-11	15.350	15.500	14.750	14.890	13.725	36,843,660
2022-05-10	14.860	16.300	14.560	15.910	14.665	33,578,953
2022-05-09	13.460	15.040	13.460	15.040	13.863	24,721,010

← NewerPage 18 of 21 · 1,216 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.