Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	12.000	13.070	11.920	13.070	12.047	10,209,240
2022-04-29	11.390	11.880	11.390	11.880	10.951	9,268,999
2022-04-28	11.170	11.300	10.650	10.800	9.955	10,554,540
2022-04-27	10.970	11.450	10.420	11.400	10.508	12,319,570
2022-04-26	11.680	11.950	10.960	11.060	10.195	12,111,080
2022-04-25	12.310	12.650	11.660	11.750	10.831	14,361,540
2022-04-22	12.960	12.960	12.290	12.660	11.670	21,192,689
2022-04-21	14.670	15.600	13.570	13.570	12.508	32,869,660
2022-04-20	14.710	15.990	14.630	15.080	13.900	36,834,238
2022-04-19	14.360	15.280	14.030	14.950	13.780	33,688,727
2022-04-18	13.760	14.490	13.700	14.140	13.034	22,240,000
2022-04-15	14.210	14.450	13.780	13.960	12.868	19,343,600
2022-04-14	14.020	14.430	13.640	14.380	13.255	21,333,160
2022-04-13	13.840	14.470	13.550	14.150	13.043	25,092,240
2022-04-12	13.500	14.060	13.230	13.840	12.757	17,293,000
2022-04-11	13.020	14.320	12.990	14.020	12.923	27,322,131
2022-04-08	13.740	13.780	12.800	13.020	12.001	13,595,630
2022-04-07	14.050	14.370	13.490	13.710	12.637	14,340,490
2022-04-06	13.800	14.480	13.710	14.220	13.108	19,836,570
2022-04-01	14.540	14.880	13.630	13.960	12.868	22,766,830
2022-03-31	13.970	14.460	13.890	14.240	13.126	13,883,680
2022-03-30	13.890	14.280	13.760	14.030	12.932	15,923,520
2022-03-29	13.910	14.860	13.710	14.430	13.301	23,280,801
2022-03-28	14.570	14.800	13.840	14.010	12.914	18,280,510
2022-03-25	13.690	14.800	13.650	14.290	13.172	24,134,221
2022-03-24	14.070	14.470	13.830	13.890	12.803	18,265,270
2022-03-23	13.970	14.200	13.760	14.010	12.914	18,315,051
2022-03-22	13.940	14.180	13.620	13.970	12.877	28,134,400
2022-03-21	12.420	13.660	12.420	13.660	12.591	15,242,270
2022-03-18	12.110	12.550	12.040	12.420	11.448	10,208,190
2022-03-17	12.040	12.550	11.950	12.250	11.292	12,982,860
2022-03-16	12.180	12.280	11.330	12.050	11.107	14,392,060
2022-03-15	13.030	13.250	12.020	12.030	11.089	15,422,150
2022-03-14	12.850	13.600	12.720	13.050	12.029	18,899,090
2022-03-11	12.510	13.270	12.340	13.130	12.103	23,517,170
2022-03-10	12.600	12.650	12.300	12.520	11.541	15,385,750
2022-03-09	12.880	13.090	11.860	12.680	11.688	21,031,570
2022-03-08	14.270	14.280	12.880	12.880	11.872	26,621,000
2022-03-07	15.500	15.500	14.070	14.260	13.144	31,402,891
2022-03-04	14.840	15.100	14.300	14.780	13.624	34,210,262
2022-03-03	14.990	15.280	14.330	14.600	13.458	51,413,711
2022-03-02	13.420	14.580	13.330	14.580	13.439	31,820,289
2022-03-01	12.920	13.540	12.790	13.250	12.213	14,314,600
2022-02-28	12.910	13.200	12.790	12.980	11.965	11,083,020
2022-02-25	12.760	13.060	12.670	12.860	11.854	13,421,220
2022-02-24	12.810	13.680	12.650	13.200	12.167	26,478,770
2022-02-23	13.970	14.000	12.500	13.000	11.983	28,162,510
2022-02-22	13.590	13.850	13.400	13.770	12.693	14,607,390
2022-02-21	13.370	14.000	13.300	13.760	12.683	18,088,490
2022-02-18	13.380	13.680	13.340	13.490	12.435	13,473,800
2022-02-17	13.300	13.660	13.240	13.580	12.518	17,882,570
2022-02-16	12.950	13.500	12.830	13.500	12.444	16,176,310
2022-02-15	12.990	13.030	12.720	12.940	11.928	8,323,986
2022-02-14	13.170	13.330	12.830	13.030	12.011	12,134,850
2022-02-11	13.220	13.290	13.010	13.190	12.158	12,747,010
2022-02-10	12.980	13.420	12.880	13.410	12.361	17,227,410
2022-02-09	12.690	13.380	12.560	13.190	12.158	17,138,020
2022-02-08	12.570	12.690	12.360	12.680	11.688	10,877,730
2022-02-07	12.170	12.570	11.900	12.520	11.541	10,355,670
2022-01-28	11.910	12.070	11.760	12.020	11.080	7,303,060

← NewerPage 19 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.