Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	9.310	9.380	9.260	9.320	9.202	5,550,043
2025-07-17	9.250	9.290	9.180	9.260	9.143	5,480,800
2025-07-16	9.100	9.240	9.060	9.210	9.094	6,176,180
2025-07-15	9.360	9.380	9.070	9.140	9.025	9,771,881
2025-07-14	9.340	9.380	9.310	9.360	9.242	5,632,746
2025-07-11	9.350	9.430	9.290	9.350	9.232	7,695,256
2025-07-10	9.420	9.450	9.250	9.360	9.242	11,698,970
2025-07-09	9.490	9.550	9.410	9.450	9.331	12,091,630
2025-07-08	9.450	9.490	9.360	9.480	9.360	14,250,600
2025-07-07	9.260	9.540	9.230	9.510	9.390	21,995,150
2025-07-04	9.200	9.460	9.140	9.310	9.192	18,347,080
2025-07-03	9.150	9.250	9.120	9.210	9.094	8,671,114
2025-07-02	9.130	9.210	9.090	9.150	9.034	6,734,120
2025-07-01	9.110	9.180	9.080	9.150	9.034	7,048,103
2025-06-30	9.090	9.230	9.010	9.170	9.054	9,567,650
2025-06-27	9.010	9.090	8.970	9.090	8.975	7,092,090
2025-06-26	9.050	9.090	9.000	9.010	8.896	6,915,915
2025-06-25	9.020	9.140	8.930	9.060	8.946	10,702,610
2025-06-24	8.910	9.320	8.800	9.130	9.015	14,616,880
2025-06-23	8.650	8.870	8.530	8.840	8.728	5,524,200
2025-06-20	8.710	8.790	8.630	8.650	8.541	4,416,220
2025-06-19	8.990	9.000	8.700	8.710	8.600	6,800,730
2025-06-18	9.140	9.210	9.070	9.130	8.867	6,709,124
2025-06-17	9.160	9.260	9.120	9.170	8.905	6,461,700
2025-06-16	9.080	9.170	9.050	9.160	8.896	6,309,210
2025-06-13	9.220	9.290	9.100	9.110	8.847	10,236,180
2025-06-12	9.400	9.440	9.170	9.250	8.983	14,048,420
2025-06-11	9.300	9.470	9.260	9.470	9.197	18,648,230
2025-06-10	9.290	9.730	9.090	9.560	9.284	30,618,330
2025-06-09	9.220	9.300	9.180	9.290	9.022	5,780,087
2025-06-06	9.150	9.300	9.150	9.250	8.983	5,102,497
2025-06-05	9.240	9.270	9.130	9.180	8.915	5,946,140
2025-06-04	9.220	9.290	9.110	9.280	9.012	6,624,330
2025-06-03	9.010	9.230	8.990	9.220	8.954	8,047,110
2025-05-30	9.080	9.160	9.020	9.060	8.799	6,933,744
2025-05-29	8.990	9.140	8.940	9.100	8.837	6,665,160
2025-05-28	9.180	9.200	9.020	9.030	8.769	6,532,640
2025-05-27	9.150	9.230	9.130	9.210	8.944	5,989,390
2025-05-26	8.990	9.190	8.970	9.170	8.905	6,940,740
2025-05-23	9.320	9.380	9.020	9.020	8.760	11,895,550
2025-05-22	9.600	9.680	9.310	9.320	9.051	13,068,690
2025-05-21	9.580	9.640	9.460	9.580	9.304	10,511,010
2025-05-20	9.430	9.640	9.430	9.580	9.304	14,459,240
2025-05-19	9.290	9.530	9.280	9.480	9.206	12,949,060
2025-05-16	9.510	9.510	9.250	9.300	9.032	13,938,110
2025-05-15	9.290	9.580	9.240	9.570	9.294	22,581,580
2025-05-14	9.280	9.350	9.200	9.290	9.022	10,359,340
2025-05-13	9.300	9.390	9.200	9.220	8.954	12,554,560
2025-05-12	9.300	9.380	9.210	9.360	9.090	16,403,580
2025-05-09	9.630	9.820	9.500	9.510	9.236	17,471,551
2025-05-08	9.660	9.700	9.520	9.690	9.410	21,094,270
2025-05-07	9.430	9.880	9.360	9.880	9.595	36,690,727
2025-05-06	9.180	9.390	9.180	9.390	9.119	10,188,100
2025-04-30	9.200	9.330	9.180	9.210	8.944	9,131,500
2025-04-29	9.170	9.290	9.130	9.210	8.944	7,424,464
2025-04-28	9.500	9.550	9.140	9.180	8.915	13,219,590
2025-04-25	9.390	9.530	9.370	9.420	9.148	10,982,100
2025-04-24	9.420	9.640	9.320	9.430	9.158	16,782,689
2025-04-23	9.610	9.690	9.450	9.490	9.216	20,776,850
2025-04-22	9.540	9.800	9.530	9.770	9.488	23,831,830

← NewerPage 6 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.