Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	11.770	12.170	11.760	11.850	10.923	6,723,960
2022-01-26	11.680	11.970	11.630	11.860	10.932	6,849,233
2022-01-25	12.500	12.500	11.600	11.600	10.692	8,029,709
2022-01-24	12.240	12.450	12.080	12.290	11.329	5,678,030
2022-01-21	12.360	12.500	11.900	12.190	11.236	9,095,241
2022-01-20	12.840	13.200	12.290	12.330	11.365	12,264,400
2022-01-19	12.540	13.050	12.460	12.790	11.789	10,632,010
2022-01-18	12.860	12.870	12.300	12.620	11.633	13,232,640
2022-01-17	13.050	13.220	12.820	12.940	11.928	11,981,490
2022-01-14	13.150	13.650	12.710	12.820	11.817	17,442,100
2022-01-13	13.190	13.680	13.020	13.330	12.287	16,066,880
2022-01-12	12.830	13.340	12.800	13.290	12.250	10,832,870
2022-01-11	13.030	13.400	12.790	12.900	11.891	10,352,030
2022-01-10	12.790	13.380	12.750	13.080	12.057	13,883,950
2022-01-07	13.400	13.580	12.900	12.930	11.918	14,523,810
2022-01-06	13.090	13.570	13.090	13.430	12.379	13,373,490
2022-01-05	13.750	14.030	13.100	13.210	12.177	18,088,730
2022-01-04	13.440	14.090	13.400	13.750	12.674	24,316,990
2021-12-31	13.400	13.610	13.200	13.420	12.370	17,054,820
2021-12-30	13.190	13.680	13.050	13.420	12.370	26,579,090
2021-12-29	14.750	14.800	13.630	13.630	12.564	33,847,129
2021-12-28	14.430	15.800	14.300	15.140	13.956	39,888,129
2021-12-27	14.800	15.070	14.120	14.430	13.301	29,807,289
2021-12-24	14.880	15.260	14.410	14.550	13.412	27,782,490
2021-12-23	14.580	15.370	14.100	15.220	14.029	41,891,879
2021-12-22	14.630	15.220	14.300	14.830	13.670	37,170,621
2021-12-21	15.300	15.950	14.070	14.790	13.633	50,505,680
2021-12-20	14.500	15.350	13.850	15.350	14.149	64,244,059
2021-12-17	12.530	13.950	12.460	13.950	12.859	32,000,289
2021-12-16	12.590	13.160	12.430	12.680	11.688	25,628,520
2021-12-15	12.990	13.140	12.500	12.680	11.688	25,301,881
2021-12-14	13.050	13.280	12.750	13.250	12.213	29,962,551
2021-12-13	13.880	13.880	12.800	13.030	12.011	38,397,539
2021-12-10	12.070	13.410	12.050	13.410	12.361	36,958,219
2021-12-09	11.090	12.190	11.090	12.190	11.236	38,785,207
2021-12-08	10.940	11.180	10.900	11.080	10.213	6,864,264
2021-12-07	10.850	10.990	10.820	10.920	10.066	4,924,009
2021-12-06	10.820	10.940	10.770	10.860	10.010	4,431,540
2021-12-03	10.740	10.900	10.710	10.840	9.992	3,856,401
2021-12-02	10.870	10.920	10.700	10.710	9.872	5,065,565
2021-12-01	10.830	10.870	10.760	10.860	10.010	4,036,025
2021-11-30	10.760	10.890	10.730	10.840	9.992	5,757,222
2021-11-29	10.620	10.840	10.620	10.770	9.927	5,641,910
2021-11-26	10.830	10.860	10.650	10.740	9.900	7,135,342
2021-11-25	11.040	11.080	10.800	10.830	9.983	6,624,329
2021-11-24	11.230	11.320	11.000	11.000	10.139	6,866,200
2021-11-23	11.500	11.580	11.220	11.270	10.388	6,729,883
2021-11-22	11.480	11.560	11.350	11.530	10.628	3,917,550
2021-11-19	11.370	11.550	11.300	11.480	10.582	3,401,586
2021-11-18	11.560	11.670	11.410	11.410	10.517	4,644,400
2021-11-17	11.530	11.620	11.380	11.570	10.665	4,370,296
2021-11-16	11.730	11.890	11.500	11.550	10.646	4,751,761
2021-11-15	12.000	12.180	11.560	11.670	10.757	9,579,229
2021-11-12	11.700	12.360	11.660	12.040	11.098	11,612,130
2021-11-11	11.650	11.890	11.650	11.730	10.812	6,493,342
2021-11-10	11.550	11.900	11.500	11.700	10.785	7,681,325
2021-11-09	11.200	11.800	11.110	11.650	10.739	10,708,310
2021-11-08	11.160	11.380	11.090	11.200	10.324	3,548,945
2021-11-05	11.310	11.500	11.180	11.260	10.379	6,263,092
2021-11-04	11.230	11.380	11.090	11.310	10.425	6,817,227

← NewerPage 20 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.