Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.500	9.630	9.450	9.620	9.342	16,788,080
2025-04-18	9.910	9.950	9.500	9.520	9.245	25,300,160
2025-04-17	10.100	10.210	9.880	9.970	9.682	30,408,881
2025-04-16	10.120	10.850	9.700	10.380	10.080	49,041,199
2025-04-15	10.510	10.560	10.110	10.290	9.993	38,839,473
2025-04-14	10.090	11.470	10.090	10.670	10.362	57,908,141
2025-04-11	11.660	11.850	10.980	10.980	10.663	48,786,340
2025-04-10	11.100	12.800	10.880	12.200	11.848	88,712,203
2025-04-09	11.700	11.700	11.510	11.700	11.362	37,035,832
2025-04-08	10.640	10.640	10.210	10.640	10.333	50,027,191
2025-04-07	9.250	9.670	9.060	9.670	9.391	40,828,793
2025-04-03	8.600	8.830	8.590	8.790	8.536	8,872,350
2025-04-02	8.540	8.600	8.480	8.570	8.323	2,213,599
2025-04-01	8.380	8.580	8.360	8.540	8.294	3,388,263
2025-03-31	8.410	8.450	8.280	8.380	8.138	2,578,203
2025-03-28	8.570	8.570	8.410	8.410	8.167	2,491,890
2025-03-27	8.640	8.670	8.500	8.560	8.313	2,610,688
2025-03-26	8.510	8.670	8.460	8.650	8.400	3,591,318
2025-03-25	8.440	8.530	8.380	8.530	8.284	2,575,258
2025-03-24	8.610	8.660	8.320	8.440	8.196	4,268,754
2025-03-21	8.740	8.760	8.600	8.610	8.362	3,750,910
2025-03-20	8.800	8.820	8.730	8.730	8.478	3,244,921
2025-03-19	8.840	8.850	8.780	8.820	8.565	2,650,761
2025-03-18	8.850	8.860	8.770	8.840	8.585	2,751,220
2025-03-17	8.820	8.880	8.810	8.860	8.604	4,312,749
2025-03-14	8.740	8.820	8.700	8.810	8.556	4,140,974
2025-03-13	8.770	8.790	8.620	8.750	8.497	3,175,310
2025-03-12	8.780	8.820	8.740	8.760	8.507	2,766,902
2025-03-11	8.610	8.830	8.580	8.820	8.565	4,575,048
2025-03-10	8.740	8.780	8.620	8.700	8.449	4,079,676
2025-03-07	8.840	8.870	8.740	8.750	8.497	3,960,108
2025-03-06	8.800	8.870	8.740	8.850	8.595	5,389,703
2025-03-05	8.940	8.990	8.750	8.820	8.565	5,776,762
2025-03-04	8.940	8.950	8.760	8.930	8.672	6,525,550
2025-03-03	8.730	9.030	8.730	8.840	8.585	6,420,648
2025-02-28	8.830	8.930	8.730	8.740	8.488	6,501,762
2025-02-27	8.820	8.890	8.720	8.880	8.624	6,951,333
2025-02-26	8.910	8.920	8.730	8.850	8.595	9,987,631
2025-02-25	9.270	9.300	8.880	8.920	8.663	15,384,600
2025-02-24	9.600	9.900	9.210	9.280	9.012	26,104,369
2025-02-21	9.350	9.540	9.260	9.350	9.080	14,994,780
2025-02-20	8.980	9.630	8.860	9.330	9.061	17,000,910
2025-02-19	8.810	8.970	8.800	8.950	8.692	6,454,822
2025-02-18	9.220	9.220	8.790	8.810	8.556	9,801,943
2025-02-17	9.000	9.240	8.920	9.240	8.973	12,460,980
2025-02-14	9.100	9.110	8.920	9.000	8.740	9,819,482
2025-02-13	9.100	9.370	9.080	9.160	8.896	13,889,200
2025-02-12	9.070	9.140	9.000	9.130	8.867	7,287,734
2025-02-11	9.160	9.240	9.070	9.090	8.828	8,494,151
2025-02-10	9.230	9.240	9.140	9.190	8.925	9,480,593
2025-02-07	9.220	9.290	9.120	9.240	8.973	14,774,970
2025-02-06	9.220	9.360	9.140	9.330	9.061	15,486,560
2025-02-05	8.990	9.440	8.990	9.370	9.100	22,268,859
2025-01-27	8.600	9.300	8.600	9.160	8.896	21,964,289
2025-01-24	8.810	8.810	8.590	8.650	8.400	21,687,580
2025-01-23	8.290	9.020	8.290	9.020	8.760	16,739,811
2025-01-22	8.270	8.350	8.160	8.200	7.963	2,430,100
2025-01-21	8.460	8.510	8.210	8.280	8.041	3,738,100
2025-01-20	8.490	8.520	8.340	8.470	8.226	3,906,589
2025-01-17	8.340	8.470	8.310	8.450	8.206	3,876,259

← NewerPage 7 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.