Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.640	8.760	8.480	8.640	8.531	5,697,800
2026-04-16	8.550	8.680	8.270	8.660	8.551	8,691,310
2026-04-15	8.730	8.730	8.570	8.600	8.491	4,446,703
2026-04-14	8.710	8.740	8.560	8.740	8.630	5,235,043
2026-04-13	8.630	8.710	8.540	8.660	8.551	4,060,300
2026-04-10	8.670	8.770	8.590	8.670	8.560	4,926,863
2026-04-09	8.760	8.900	8.560	8.650	8.541	7,593,300
2026-04-08	8.600	8.930	8.470	8.860	8.748	10,920,740
2026-04-07	8.190	8.590	8.110	8.530	8.422	7,955,361
2026-04-03	8.580	8.610	8.160	8.190	8.087	7,978,116
2026-04-02	8.700	8.800	8.570	8.610	8.501	5,725,143
2026-04-01	8.580	8.710	8.480	8.700	8.590	6,820,665
2026-03-31	8.810	8.980	8.520	8.530	8.422	12,013,000
2026-03-30	8.420	8.960	8.410	8.870	8.758	13,881,020
2026-03-27	8.360	8.570	8.300	8.540	8.432	8,300,400
2026-03-26	8.430	8.630	8.250	8.310	8.205	8,629,643
2026-03-25	8.260	8.520	8.170	8.470	8.363	9,224,100
2026-03-24	8.090	8.260	7.870	8.260	8.156	12,376,680
2026-03-23	8.550	8.550	7.860	7.980	7.879	16,782,230
2026-03-20	8.980	9.040	8.680	8.710	8.600	14,352,530
2026-03-19	9.280	9.540	8.980	9.000	8.886	16,082,800
2026-03-18	9.500	9.500	9.200	9.280	9.163	9,116,960
2026-03-17	9.770	9.910	9.440	9.470	9.350	15,695,260
2026-03-16	9.450	9.960	9.430	9.900	9.775	24,024,990
2026-03-13	9.580	9.700	9.430	9.460	9.340	12,366,500
2026-03-12	9.680	9.750	9.410	9.560	9.439	12,591,930
2026-03-11	9.780	9.790	9.580	9.700	9.577	11,521,610
2026-03-10	9.770	9.800	9.480	9.720	9.597	15,632,570
2026-03-09	9.810	10.100	9.670	9.690	9.568	23,235,100
2026-03-06	9.420	9.780	9.360	9.680	9.558	21,034,750
2026-03-05	9.450	9.800	9.330	9.400	9.281	28,780,340
2026-03-04	9.490	10.220	9.460	9.950	9.824	38,675,121
2026-03-03	9.550	9.850	9.450	9.580	9.459	23,199,609
2026-03-02	9.450	9.660	9.430	9.560	9.439	17,197,240
2026-02-27	9.310	9.470	9.220	9.450	9.331	10,812,900
2026-02-26	9.360	9.560	9.270	9.330	9.212	12,282,880
2026-02-25	9.210	9.380	9.150	9.360	9.242	12,221,120
2026-02-24	9.020	9.240	9.010	9.210	9.094	12,855,900
2026-02-13	8.950	9.050	8.950	8.970	8.857	7,219,315
2026-02-12	9.150	9.160	8.920	8.930	8.817	12,750,000
2026-02-11	9.180	9.220	9.110	9.170	9.054	8,331,580
2026-02-10	9.310	9.310	9.130	9.190	9.074	11,861,960
2026-02-09	9.270	9.360	9.240	9.310	9.192	14,505,270
2026-02-06	9.250	9.390	9.180	9.280	9.163	17,087,340
2026-02-05	9.450	9.810	9.260	9.270	9.153	25,711,211
2026-02-04	9.790	9.810	9.260	9.450	9.331	34,631,992
2026-02-03	9.680	9.760	9.480	9.640	9.518	30,552,000
2026-02-02	9.890	10.100	9.520	9.560	9.439	53,156,121
2026-01-30	9.400	10.290	9.290	10.290	10.160	61,194,406
2026-01-29	9.200	9.500	9.190	9.350	9.232	13,441,120
2026-01-28	8.990	9.300	8.970	9.220	9.103	13,280,420
2026-01-27	9.120	9.150	8.890	9.000	8.886	5,862,814
2026-01-26	9.180	9.220	9.100	9.140	9.025	7,049,200
2026-01-23	9.120	9.160	9.050	9.140	9.025	4,971,043
2026-01-22	9.030	9.120	9.000	9.120	9.005	4,921,455
2026-01-21	9.050	9.050	8.940	9.030	8.916	3,539,818
2026-01-20	9.050	9.080	8.990	9.050	8.936	5,421,641
2026-01-19	8.940	9.070	8.900	9.050	8.936	7,731,999
2026-01-16	8.930	9.030	8.860	8.940	8.827	4,772,921
2026-01-15	8.880	8.990	8.860	8.950	8.837	3,942,391

← NewerPage 3 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.