Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.070	9.150	9.030	9.130	9.015	8,612,660
2025-10-17	9.240	9.350	9.100	9.130	9.015	11,391,720
2025-10-16	9.190	9.360	9.190	9.350	9.232	15,894,550
2025-10-15	9.280	9.320	9.130	9.180	9.064	16,970,211
2025-10-14	9.120	9.640	9.110	9.450	9.331	26,403,711
2025-10-13	9.830	10.030	9.430	9.450	9.331	36,470,031
2025-10-10	8.940	9.130	8.900	9.120	9.005	6,589,828
2025-10-09	8.900	8.960	8.830	8.940	8.827	3,511,260
2025-09-30	8.910	8.930	8.850	8.910	8.797	2,598,381
2025-09-29	8.880	8.920	8.730	8.920	8.807	4,062,473
2025-09-26	8.860	8.970	8.840	8.900	8.788	3,735,546
2025-09-25	8.960	8.970	8.820	8.840	8.728	3,436,330
2025-09-24	8.830	8.990	8.800	8.970	8.857	3,864,628
2025-09-23	8.950	8.950	8.650	8.850	8.738	5,735,200
2025-09-22	8.950	9.010	8.890	8.950	8.837	4,280,858
2025-09-19	9.010	9.040	8.900	8.980	8.867	4,210,446
2025-09-18	9.160	9.190	8.940	9.010	8.896	6,345,588
2025-09-17	9.180	9.210	9.120	9.140	9.025	4,359,831
2025-09-16	9.190	9.210	9.110	9.180	9.064	4,467,159
2025-09-15	9.160	9.270	9.120	9.220	9.103	4,281,271
2025-09-12	9.200	9.250	9.150	9.150	9.034	5,000,179
2025-09-11	9.160	9.240	9.140	9.230	9.113	5,434,839
2025-09-10	9.190	9.190	9.120	9.160	9.044	2,969,531
2025-09-09	9.220	9.260	9.120	9.170	9.054	4,065,300
2025-09-08	9.160	9.260	9.120	9.240	9.123	5,541,980
2025-09-05	9.080	9.170	8.910	9.170	9.054	6,759,860
2025-09-04	8.910	9.170	8.880	9.090	8.975	8,527,399
2025-09-03	9.170	9.210	8.900	8.930	8.817	8,861,270
2025-09-02	9.240	9.250	9.120	9.190	9.074	7,513,135
2025-09-01	9.210	9.320	9.100	9.240	9.123	7,380,430
2025-08-29	9.290	9.420	9.200	9.210	9.094	10,182,240
2025-08-28	9.670	9.680	9.060	9.290	9.173	21,684,631
2025-08-27	9.750	9.790	9.580	9.680	9.558	19,600,811
2025-08-26	9.810	9.910	9.770	9.800	9.676	14,898,690
2025-08-25	9.710	9.850	9.640	9.780	9.656	15,371,660
2025-08-22	9.700	9.780	9.590	9.710	9.587	12,506,810
2025-08-21	9.910	9.930	9.700	9.750	9.627	21,498,199
2025-08-20	9.370	10.290	9.330	9.850	9.726	32,903,371
2025-08-19	9.350	9.400	9.340	9.380	9.261	5,613,793
2025-08-18	9.290	9.400	9.280	9.370	9.252	6,771,157
2025-08-15	9.200	9.300	9.190	9.300	9.182	6,497,108
2025-08-14	9.420	9.420	9.200	9.220	9.103	8,731,500
2025-08-13	9.500	9.530	9.340	9.400	9.281	9,373,133
2025-08-12	9.560	9.660	9.470	9.470	9.350	9,962,900
2025-08-11	9.580	9.650	9.490	9.600	9.479	9,220,400
2025-08-08	9.590	9.650	9.510	9.600	9.479	9,924,300
2025-08-07	9.430	9.700	9.400	9.660	9.538	17,284,369
2025-08-06	9.500	9.500	9.360	9.440	9.321	5,358,853
2025-08-05	9.420	9.520	9.400	9.460	9.340	6,994,020
2025-08-04	9.210	9.420	9.170	9.420	9.301	7,137,378
2025-08-01	9.340	9.430	9.160	9.280	9.163	7,352,699
2025-07-31	9.630	9.640	9.320	9.350	9.232	12,113,730
2025-07-30	9.260	9.600	9.240	9.600	9.479	19,811,369
2025-07-29	9.440	9.490	9.220	9.310	9.192	8,262,906
2025-07-28	9.450	9.560	9.430	9.460	9.340	6,701,629
2025-07-25	9.580	9.600	9.420	9.430	9.311	9,132,330
2025-07-24	9.330	9.590	9.310	9.580	9.459	16,407,090
2025-07-23	9.410	9.490	9.300	9.310	9.192	7,312,972
2025-07-22	9.430	9.450	9.290	9.430	9.311	8,846,266
2025-07-21	9.310	9.500	9.270	9.450	9.331	9,824,862

← NewerPage 5 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.