Wanxiang Doneed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.810 | 6.890 | 6.710 | 6.810 | 6.810 | 3,704,888 |
| 2026-07-15 | 6.650 | 6.840 | 6.610 | 6.810 | 6.810 | 4,667,700 |
| 2026-07-14 | 6.530 | 6.730 | 6.510 | 6.720 | 6.720 | 5,318,430 |
| 2026-07-13 | 6.700 | 6.740 | 6.500 | 6.540 | 6.540 | 4,593,800 |
| 2026-07-10 | 6.520 | 6.790 | 6.390 | 6.670 | 6.670 | 5,792,600 |
| 2026-07-09 | 6.540 | 6.620 | 6.400 | 6.500 | 6.500 | 3,716,300 |
| 2026-07-08 | 6.580 | 6.630 | 6.440 | 6.560 | 6.560 | 3,502,035 |
| 2026-07-07 | 6.720 | 6.750 | 6.530 | 6.610 | 6.610 | 4,504,383 |
| 2026-07-06 | 6.720 | 6.830 | 6.690 | 6.750 | 6.750 | 4,308,200 |
| 2026-07-03 | 6.580 | 6.720 | 6.510 | 6.710 | 6.710 | 4,461,689 |
| 2026-07-02 | 6.500 | 6.710 | 6.470 | 6.580 | 6.580 | 5,190,900 |
| 2026-07-01 | 6.240 | 6.630 | 6.240 | 6.510 | 6.510 | 6,586,994 |
| 2026-06-30 | 6.400 | 6.500 | 6.210 | 6.250 | 6.250 | 5,001,126 |
| 2026-06-29 | 6.420 | 6.460 | 6.130 | 6.450 | 6.450 | 5,151,311 |
| 2026-06-26 | 6.420 | 6.500 | 6.280 | 6.360 | 6.360 | 3,902,743 |
| 2026-06-25 | 6.570 | 6.570 | 6.400 | 6.480 | 6.480 | 3,913,860 |
| 2026-06-24 | 6.900 | 6.910 | 6.550 | 6.560 | 6.560 | 4,518,788 |
| 2026-06-23 | 6.620 | 6.990 | 6.610 | 6.840 | 6.840 | 5,110,350 |
| 2026-06-22 | 6.590 | 6.720 | 6.390 | 6.700 | 6.700 | 4,251,848 |
| 2026-06-18 | 6.600 | 6.730 | 6.500 | 6.620 | 6.620 | 4,110,259 |
| 2026-06-17 | 6.880 | 6.880 | 6.650 | 6.660 | 6.660 | 4,696,930 |
| 2026-06-16 | 7.030 | 7.030 | 6.780 | 6.890 | 6.890 | 5,150,296 |
| 2026-06-15 | 7.140 | 7.300 | 6.990 | 7.000 | 7.000 | 5,446,752 |
| 2026-06-12 | 7.080 | 7.200 | 6.970 | 7.140 | 7.140 | 4,105,950 |
| 2026-06-11 | 7.080 | 7.130 | 6.960 | 7.050 | 7.050 | 2,870,542 |
| 2026-06-10 | 7.100 | 7.220 | 7.010 | 7.100 | 7.100 | 3,211,230 |
| 2026-06-09 | 7.150 | 7.260 | 7.010 | 7.130 | 7.130 | 3,720,300 |
| 2026-06-08 | 7.100 | 7.400 | 7.060 | 7.150 | 7.150 | 4,292,664 |
| 2026-06-05 | 7.240 | 7.400 | 7.130 | 7.340 | 7.340 | 5,132,004 |
| 2026-06-04 | 7.350 | 7.470 | 7.160 | 7.230 | 7.230 | 3,953,573 |
| 2026-06-03 | 7.550 | 7.570 | 7.300 | 7.380 | 7.380 | 4,498,580 |
| 2026-06-02 | 7.890 | 7.890 | 7.420 | 7.480 | 7.480 | 5,690,060 |
| 2026-06-01 | 7.380 | 7.840 | 7.370 | 7.780 | 7.780 | 5,951,014 |
| 2026-05-29 | 7.520 | 7.630 | 7.400 | 7.480 | 7.480 | 4,241,598 |
| 2026-05-28 | 7.490 | 7.540 | 7.290 | 7.490 | 7.490 | 4,860,845 |
| 2026-05-27 | 7.690 | 7.700 | 7.430 | 7.530 | 7.530 | 4,886,686 |
| 2026-05-26 | 7.810 | 7.850 | 7.600 | 7.660 | 7.660 | 4,115,932 |
| 2026-05-25 | 8.020 | 8.100 | 7.870 | 7.910 | 7.810 | 3,747,887 |
| 2026-05-22 | 7.990 | 8.060 | 7.830 | 8.050 | 7.948 | 4,229,687 |
| 2026-05-21 | 8.180 | 8.300 | 7.920 | 7.940 | 7.840 | 5,544,938 |
| 2026-05-20 | 8.450 | 8.470 | 8.100 | 8.160 | 8.057 | 5,962,896 |
| 2026-05-19 | 8.280 | 8.690 | 8.260 | 8.480 | 8.373 | 8,669,890 |
| 2026-05-18 | 8.290 | 8.300 | 8.090 | 8.240 | 8.136 | 5,305,090 |
| 2026-05-15 | 8.370 | 8.440 | 8.210 | 8.290 | 8.185 | 5,026,560 |
| 2026-05-14 | 8.440 | 8.470 | 8.310 | 8.330 | 8.225 | 4,889,664 |
| 2026-05-13 | 8.520 | 8.600 | 8.430 | 8.430 | 8.323 | 4,281,072 |
| 2026-05-12 | 8.710 | 8.740 | 8.470 | 8.490 | 8.383 | 6,463,787 |
| 2026-05-11 | 8.750 | 8.780 | 8.680 | 8.740 | 8.630 | 4,851,075 |
| 2026-05-08 | 8.630 | 8.760 | 8.620 | 8.720 | 8.610 | 5,027,649 |
| 2026-05-07 | 8.780 | 8.790 | 8.600 | 8.650 | 8.541 | 6,173,050 |
| 2026-05-06 | 8.800 | 8.840 | 8.690 | 8.760 | 8.649 | 5,332,383 |
| 2026-04-30 | 8.690 | 8.810 | 8.650 | 8.790 | 8.679 | 4,730,489 |
| 2026-04-29 | 8.640 | 8.730 | 8.500 | 8.690 | 8.580 | 6,202,468 |
| 2026-04-28 | 8.580 | 8.680 | 8.430 | 8.560 | 8.452 | 5,287,789 |
| 2026-04-27 | 8.540 | 8.670 | 8.350 | 8.660 | 8.551 | 5,198,640 |
| 2026-04-24 | 8.510 | 8.620 | 8.410 | 8.550 | 8.442 | 4,031,883 |
| 2026-04-23 | 8.580 | 8.600 | 8.410 | 8.580 | 8.472 | 4,123,200 |
| 2026-04-22 | 8.600 | 8.680 | 8.530 | 8.570 | 8.462 | 3,646,413 |
| 2026-04-21 | 8.760 | 8.800 | 8.570 | 8.640 | 8.531 | 4,317,548 |
| 2026-04-20 | 8.650 | 8.790 | 8.640 | 8.770 | 8.659 | 5,135,962 |
← NewerPage 2 of 2 · 120 trading days
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.