Wanxiang Doneed Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.050 | 8.350 | 8.050 | 8.140 | 7.905 | 6,500,702 |
| 2024-10-23 | 8.170 | 8.250 | 8.020 | 8.110 | 7.876 | 6,457,947 |
| 2024-10-22 | 7.960 | 8.260 | 7.950 | 8.180 | 7.944 | 9,871,101 |
| 2024-10-21 | 7.820 | 8.140 | 7.760 | 7.990 | 7.759 | 10,056,580 |
| 2024-10-18 | 7.760 | 7.940 | 7.600 | 7.830 | 7.604 | 8,506,995 |
| 2024-10-17 | 7.630 | 8.140 | 7.550 | 7.830 | 7.604 | 9,196,042 |
| 2024-10-16 | 7.520 | 7.740 | 7.510 | 7.660 | 7.439 | 4,020,298 |
| 2024-10-15 | 7.550 | 7.870 | 7.450 | 7.600 | 7.381 | 6,134,209 |
| 2024-10-14 | 7.410 | 7.570 | 7.410 | 7.550 | 7.332 | 3,055,205 |
| 2024-10-11 | 7.500 | 7.700 | 7.330 | 7.410 | 7.196 | 4,288,536 |
| 2024-10-10 | 7.500 | 7.680 | 7.480 | 7.540 | 7.322 | 4,978,949 |
| 2024-10-09 | 8.000 | 8.000 | 7.420 | 7.420 | 7.206 | 8,618,638 |
| 2024-10-08 | 8.780 | 8.780 | 7.900 | 8.140 | 7.905 | 17,673,641 |
| 2024-09-30 | 7.700 | 8.080 | 7.450 | 8.010 | 7.779 | 16,426,740 |
| 2024-09-27 | 7.640 | 7.640 | 7.270 | 7.450 | 7.235 | 8,683,702 |
| 2024-09-26 | 6.730 | 7.350 | 6.700 | 7.140 | 6.934 | 10,675,060 |
| 2024-09-25 | 6.730 | 6.850 | 6.710 | 6.750 | 6.555 | 3,358,520 |
| 2024-09-24 | 6.500 | 6.680 | 6.500 | 6.680 | 6.487 | 3,022,708 |
| 2024-09-23 | 6.520 | 6.540 | 6.450 | 6.480 | 6.293 | 1,483,708 |
| 2024-09-20 | 6.530 | 6.540 | 6.450 | 6.520 | 6.332 | 1,430,100 |
| 2024-09-19 | 6.290 | 6.570 | 6.290 | 6.530 | 6.342 | 3,563,950 |
| 2024-09-18 | 6.370 | 6.400 | 6.200 | 6.260 | 6.079 | 1,708,520 |
| 2024-09-13 | 6.450 | 6.490 | 6.380 | 6.380 | 6.196 | 1,434,100 |
| 2024-09-12 | 6.450 | 6.520 | 6.430 | 6.450 | 6.264 | 1,217,800 |
| 2024-09-11 | 6.510 | 6.540 | 6.430 | 6.450 | 6.264 | 1,416,330 |
| 2024-09-10 | 6.570 | 6.610 | 6.440 | 6.540 | 6.351 | 1,706,200 |
| 2024-09-09 | 6.550 | 6.610 | 6.460 | 6.570 | 6.380 | 1,759,351 |
| 2024-09-06 | 6.690 | 6.700 | 6.560 | 6.560 | 6.371 | 1,669,500 |
| 2024-09-05 | 6.610 | 6.710 | 6.610 | 6.690 | 6.497 | 1,462,630 |
| 2024-09-04 | 6.620 | 6.780 | 6.620 | 6.620 | 6.429 | 2,453,070 |
| 2024-09-03 | 6.630 | 6.720 | 6.600 | 6.700 | 6.507 | 1,781,413 |
| 2024-09-02 | 6.740 | 6.810 | 6.640 | 6.650 | 6.458 | 2,854,500 |
| 2024-08-30 | 6.680 | 6.800 | 6.610 | 6.730 | 6.536 | 3,261,593 |
| 2024-08-29 | 6.680 | 6.700 | 6.570 | 6.660 | 6.468 | 2,020,121 |
| 2024-08-28 | 6.590 | 6.710 | 6.500 | 6.650 | 6.458 | 1,947,254 |
| 2024-08-27 | 6.610 | 6.710 | 6.550 | 6.590 | 6.400 | 2,336,181 |
| 2024-08-26 | 6.550 | 6.670 | 6.480 | 6.620 | 6.429 | 2,379,770 |
| 2024-08-23 | 6.590 | 6.610 | 6.500 | 6.520 | 6.332 | 1,807,434 |
| 2024-08-22 | 6.780 | 6.800 | 6.600 | 6.600 | 6.410 | 2,117,400 |
| 2024-08-21 | 6.840 | 6.870 | 6.750 | 6.760 | 6.565 | 1,604,775 |
| 2024-08-20 | 7.070 | 7.070 | 6.820 | 6.840 | 6.643 | 2,196,605 |
| 2024-08-19 | 7.050 | 7.100 | 7.000 | 7.010 | 6.808 | 2,336,975 |
| 2024-08-16 | 7.090 | 7.140 | 7.010 | 7.030 | 6.827 | 2,148,870 |
| 2024-08-15 | 7.050 | 7.150 | 7.050 | 7.120 | 6.915 | 1,641,390 |
| 2024-08-14 | 7.130 | 7.140 | 7.060 | 7.080 | 6.876 | 2,034,530 |
| 2024-08-13 | 7.150 | 7.190 | 7.060 | 7.130 | 6.924 | 1,747,651 |
| 2024-08-12 | 7.120 | 7.200 | 7.090 | 7.150 | 6.944 | 2,786,702 |
| 2024-08-09 | 7.300 | 7.350 | 7.180 | 7.180 | 6.973 | 6,025,703 |
| 2024-08-08 | 7.190 | 7.480 | 7.110 | 7.420 | 7.206 | 7,236,373 |
| 2024-08-07 | 7.200 | 7.200 | 7.090 | 7.130 | 6.924 | 2,568,590 |
| 2024-08-06 | 7.210 | 7.300 | 7.100 | 7.190 | 6.983 | 4,810,320 |
| 2024-08-05 | 7.090 | 7.200 | 7.000 | 7.030 | 6.827 | 3,306,414 |
| 2024-08-02 | 7.030 | 7.170 | 7.030 | 7.100 | 6.895 | 2,913,130 |
| 2024-08-01 | 7.130 | 7.170 | 7.080 | 7.090 | 6.885 | 3,122,330 |
| 2024-07-31 | 7.000 | 7.150 | 6.940 | 7.130 | 6.924 | 5,696,665 |
| 2024-07-30 | 6.820 | 7.250 | 6.720 | 7.060 | 6.856 | 7,286,965 |
| 2024-07-29 | 6.820 | 6.850 | 6.750 | 6.760 | 6.565 | 1,359,700 |
| 2024-07-26 | 6.790 | 6.880 | 6.750 | 6.820 | 6.623 | 1,617,567 |
| 2024-07-25 | 6.620 | 6.810 | 6.600 | 6.740 | 6.546 | 1,986,300 |
| 2024-07-24 | 6.770 | 6.830 | 6.650 | 6.690 | 6.497 | 2,297,900 |
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.