Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	8.340	8.470	8.310	8.450	8.206	3,876,259
2025-01-16	8.350	8.550	8.290	8.430	8.187	5,815,000
2025-01-15	8.350	8.450	8.270	8.340	8.099	4,215,800
2025-01-14	8.150	8.410	8.150	8.400	8.158	6,109,526
2025-01-13	8.030	8.250	7.930	8.160	7.925	3,788,330
2025-01-10	8.320	8.470	8.070	8.080	7.847	5,592,550
2025-01-09	8.030	8.360	8.030	8.260	8.022	4,597,180
2025-01-08	8.120	8.270	7.860	8.120	7.886	5,093,255
2025-01-07	7.920	8.300	7.920	8.220	7.983	6,179,404
2025-01-06	8.010	8.140	7.700	7.960	7.730	4,963,054
2025-01-03	8.530	8.560	8.050	8.100	7.866	6,484,566
2025-01-02	8.630	8.820	8.450	8.530	8.284	6,820,787
2024-12-31	8.910	9.000	8.610	8.630	8.381	7,772,733
2024-12-30	9.100	9.100	8.660	8.780	8.527	11,900,670
2024-12-27	8.260	9.020	8.180	9.020	8.760	16,031,060
2024-12-26	8.100	8.220	8.100	8.200	7.963	2,846,759
2024-12-25	8.300	8.300	8.000	8.120	7.886	4,080,860
2024-12-24	8.310	8.380	8.190	8.280	8.041	3,892,641
2024-12-23	8.860	8.860	8.260	8.300	8.060	7,669,320
2024-12-20	8.820	8.950	8.810	8.850	8.595	4,336,700
2024-12-19	8.890	9.010	8.730	8.820	8.565	6,603,250
2024-12-18	9.130	9.250	9.000	9.050	8.789	7,619,480
2024-12-17	9.540	9.590	9.140	9.210	8.944	12,457,180
2024-12-16	9.430	9.590	9.410	9.520	9.245	9,984,642
2024-12-13	9.490	9.590	9.390	9.430	9.158	8,736,805
2024-12-12	9.320	9.560	9.250	9.540	9.265	11,053,100
2024-12-11	9.120	9.290	9.120	9.290	9.022	6,352,100
2024-12-10	9.350	9.400	9.100	9.120	8.857	6,682,363
2024-12-09	9.270	9.330	9.100	9.180	8.915	3,435,044
2024-12-06	9.150	9.310	9.100	9.260	8.993	3,880,023
2024-12-05	9.070	9.210	9.020	9.150	8.886	4,425,612
2024-12-04	9.280	9.360	9.090	9.130	8.867	5,091,320
2024-12-03	9.370	9.450	9.250	9.280	9.012	6,832,001
2024-12-02	9.320	9.490	9.270	9.430	9.158	8,428,646
2024-11-29	9.190	9.440	9.020	9.310	9.041	7,888,151
2024-11-28	8.920	9.270	8.920	9.210	8.944	7,412,959
2024-11-27	8.970	9.010	8.680	9.000	8.740	4,977,380
2024-11-26	9.100	9.250	8.930	8.980	8.721	5,661,570
2024-11-25	8.800	9.000	8.660	8.920	8.663	5,198,793
2024-11-22	8.920	9.060	8.800	8.800	8.546	6,403,990
2024-11-21	8.930	9.010	8.820	8.900	8.643	5,822,347
2024-11-20	8.770	8.940	8.710	8.910	8.653	5,030,240
2024-11-19	8.650	8.740	8.570	8.740	8.488	4,306,597
2024-11-18	8.900	8.980	8.610	8.650	8.400	6,647,451
2024-11-15	9.310	9.340	8.890	8.900	8.643	7,480,753
2024-11-14	9.480	9.550	9.300	9.310	9.041	5,266,235
2024-11-13	9.550	9.650	9.300	9.510	9.236	7,093,070
2024-11-12	9.700	9.760	9.450	9.540	9.265	9,272,542
2024-11-11	9.550	9.740	9.400	9.710	9.430	13,139,920
2024-11-08	9.920	9.940	9.630	9.640	9.362	18,376,279
2024-11-07	10.090	10.290	9.900	10.020	9.731	29,933,010
2024-11-06	9.800	10.650	9.620	10.430	10.129	32,541,949
2024-11-05	9.480	9.760	9.360	9.720	9.439	18,828,619
2024-11-04	9.550	9.640	9.280	9.490	9.216	13,797,800
2024-11-01	10.110	10.280	9.390	9.660	9.381	25,249,840
2024-10-31	10.310	10.670	9.780	10.370	10.071	32,152,500
2024-10-30	10.440	10.960	9.920	10.120	9.828	37,163,641
2024-10-29	9.740	10.270	9.530	10.270	9.974	53,967,352
2024-10-28	8.590	9.340	8.510	9.340	9.070	14,496,820
2024-10-25	8.260	8.550	8.170	8.490	8.245	14,322,440

← NewerPage 8 of 21 · 1,213 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.