Wanxiang Doneed Co Ltd historical data

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

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 21 · 1,214 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.