Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	8.960	8.990	8.820	8.920	8.807	7,090,590
2026-01-13	9.010	9.070	8.900	8.940	8.827	6,830,036
2026-01-12	9.040	9.040	8.910	9.010	8.896	5,844,000
2026-01-09	8.910	8.980	8.880	8.980	8.867	5,905,176
2026-01-08	8.840	8.930	8.820	8.900	8.788	5,308,400
2026-01-07	8.870	8.920	8.760	8.830	8.718	6,145,023
2026-01-06	8.750	8.890	8.730	8.870	8.758	5,452,400
2026-01-05	8.750	8.780	8.720	8.760	8.649	4,691,295
2025-12-31	8.830	8.870	8.630	8.720	8.610	7,117,663
2025-12-30	8.880	9.050	8.780	8.830	8.718	6,283,776
2025-12-29	8.990	9.000	8.840	8.900	8.788	5,510,650
2025-12-26	9.000	9.070	8.940	9.000	8.886	5,677,358
2025-12-25	8.990	9.040	8.930	8.990	8.876	4,841,810
2025-12-24	9.000	9.050	8.960	9.030	8.916	4,226,315
2025-12-23	9.140	9.170	8.990	9.030	8.916	5,706,400
2025-12-22	9.020	9.150	8.960	9.140	9.025	7,111,500
2025-12-19	8.720	9.050	8.680	9.030	8.916	9,942,200
2025-12-18	8.620	8.810	8.600	8.730	8.620	5,315,058
2025-12-17	8.750	8.750	8.500	8.670	8.560	8,005,831
2025-12-16	8.880	9.030	8.650	8.690	8.580	7,886,300
2025-12-15	8.910	8.980	8.790	8.880	8.768	6,860,019
2025-12-12	9.100	9.190	8.880	8.900	8.788	11,438,900
2025-12-11	9.370	9.400	9.070	9.100	8.985	9,250,300
2025-12-10	9.330	9.450	9.290	9.370	9.252	7,695,700
2025-12-09	9.250	9.400	9.100	9.350	9.232	11,189,450
2025-12-08	9.190	9.370	9.130	9.260	9.143	9,043,001
2025-12-05	8.940	9.200	8.890	9.180	9.064	10,543,860
2025-12-04	9.410	9.420	8.910	8.930	8.817	13,123,800
2025-12-03	9.470	9.550	9.360	9.410	9.291	5,558,732
2025-12-02	9.310	9.580	9.250	9.510	9.390	10,418,910
2025-12-01	9.280	9.530	9.260	9.380	9.261	8,509,350
2025-11-28	9.050	9.290	8.980	9.280	9.163	7,919,677
2025-11-27	9.200	9.220	8.970	9.080	8.965	8,581,293
2025-11-26	9.310	9.450	9.160	9.200	9.084	11,291,760
2025-11-25	9.470	9.470	9.260	9.320	9.202	9,940,770
2025-11-24	9.150	9.540	9.090	9.350	9.232	18,446,881
2025-11-21	9.450	9.810	9.300	9.380	9.261	27,320,699
2025-11-20	9.580	9.580	9.400	9.470	9.350	6,893,341
2025-11-19	9.430	9.680	9.420	9.560	9.439	6,859,497
2025-11-18	9.540	9.630	9.470	9.580	9.459	7,560,613
2025-11-17	9.560	9.590	9.460	9.540	9.419	5,718,000
2025-11-14	9.410	9.560	9.410	9.490	9.370	6,235,930
2025-11-13	9.430	9.460	9.340	9.430	9.311	4,085,773
2025-11-12	9.440	9.510	9.370	9.440	9.321	5,129,213
2025-11-11	9.430	9.460	9.340	9.450	9.331	6,889,263
2025-11-10	9.230	9.400	9.200	9.400	9.281	7,183,431
2025-11-07	9.360	9.410	9.240	9.250	9.133	7,174,232
2025-11-06	9.330	9.390	9.270	9.350	9.232	9,944,766
2025-11-05	9.110	9.340	9.070	9.320	9.202	11,573,220
2025-11-04	9.070	9.140	9.040	9.120	9.005	4,787,893
2025-11-03	9.010	9.110	9.000	9.100	8.985	5,099,650
2025-10-31	8.920	9.020	8.910	9.010	8.896	4,507,173
2025-10-30	9.020	9.060	8.910	8.980	8.867	6,545,200
2025-10-29	9.150	9.170	8.900	9.030	8.916	9,649,219
2025-10-28	9.220	9.280	9.170	9.230	9.113	4,765,953
2025-10-27	9.280	9.320	9.160	9.220	9.103	8,113,468
2025-10-24	9.190	9.320	9.150	9.270	9.153	8,149,820
2025-10-23	9.100	9.210	9.080	9.210	9.094	6,331,100
2025-10-22	9.120	9.230	9.100	9.120	9.005	7,231,000
2025-10-21	9.090	9.180	9.060	9.170	9.054	7,141,649

← NewerPage 4 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.