Wanxiang Doneed Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.730	13.190	12.390	12.580	12.580	41,451,257
2026-10-15	13.000	13.200	12.530	12.620	12.620	39,907,086
2026-10-14	13.900	14.200	13.370	13.400	13.400	45,497,469
2026-10-13	12.640	14.200	12.640	14.060	14.060	60,525,219
2026-10-12	15.600	16.470	13.780	14.030	14.030	92,183,844
2026-10-09	13.730	14.970	13.320	14.970	14.970	65,395,691
2026-10-08	13.510	14.450	13.350	13.610	13.610	58,636,055
2026-09-30	12.600	13.940	12.570	13.510	13.510	66,616,938
2026-09-29	13.190	13.420	12.840	12.840	12.840	34,042,949
2026-09-28	15.020	15.840	14.270	14.270	14.270	31,783,023
2026-09-24	18.080	18.500	15.560	15.850	15.850	90,666,797
2026-09-23	15.390	17.280	14.700	17.280	17.280	81,253,578
2026-09-22	16.110	16.800	15.120	15.710	15.710	71,870,766
2026-09-21	15.400	16.820	14.860	16.390	16.390	78,940,812
2026-09-18	14.300	16.730	14.300	15.400	15.400	89,498,734
2026-09-17	14.730	15.640	13.010	15.640	15.640	79,838,703
2026-09-16	12.900	14.220	12.530	14.220	14.220	43,918,484
2026-09-15	14.210	15.210	12.800	12.930	12.930	66,239,141
2026-09-14	14.540	14.980	13.300	14.210	14.210	72,203,133
2026-09-11	14.010	15.570	13.510	14.780	14.780	81,303,023
2026-09-10	15.300	15.350	14.090	14.150	14.150	62,772,164
2026-09-09	14.610	16.100	14.610	15.400	15.400	81,756,750
2026-09-08	15.370	16.580	15.370	15.830	15.830	95,677,125
2026-09-07	14.230	15.070	14.040	15.070	15.070	83,588,680
2026-09-04	12.650	13.930	12.050	13.700	13.700	80,978,359
2026-09-03	13.750	14.200	12.980	13.080	13.080	75,445,547
2026-09-02	14.200	14.970	13.330	14.420	14.420	101,985,945
2026-09-01	13.610	13.960	13.200	13.960	13.960	45,618,059
2026-08-31	12.690	12.690	12.690	12.690	12.690	13,716,150
2026-08-28	11.540	11.540	11.540	11.540	11.540	4,908,644
2026-08-27	10.450	10.490	10.200	10.490	10.490	16,229,677
2026-08-26	9.000	9.540	8.790	9.540	9.540	48,345,367
2026-08-25	7.720	8.670	7.720	8.670	8.670	47,609,098
2026-08-24	7.500	8.200	7.500	7.880	7.880	36,440,051
2026-08-21	8.110	8.140	7.740	7.740	7.740	29,677,477
2026-08-20	8.060	9.530	8.060	8.600	8.600	53,066,957
2026-08-19	8.420	8.950	8.320	8.950	8.950	53,173,258
2026-08-18	7.350	8.140	7.350	8.140	8.140	10,829,024
2026-08-17	7.140	7.450	7.140	7.400	7.400	11,557,170
2026-08-14	7.210	7.250	7.080	7.110	7.110	4,418,316
2026-08-13	7.270	7.300	7.130	7.210	7.210	6,082,464
2026-08-12	7.240	7.330	7.160	7.290	7.290	10,047,635
2026-08-11	7.240	7.340	7.140	7.260	7.260	5,619,800
2026-08-10	7.040	7.280	6.990	7.270	7.270	6,882,660
2026-08-07	7.100	7.120	6.850	7.050	7.050	9,112,420
2026-08-06	6.910	7.240	6.820	7.090	7.090	9,618,940
2026-08-05	6.970	7.010	6.850	6.910	6.910	4,196,150
2026-08-04	6.970	7.060	6.880	6.910	6.910	4,388,600
2026-08-03	6.770	6.950	6.710	6.940	6.940	4,555,690
2026-07-31	6.570	6.810	6.530	6.780	6.780	4,801,048
2026-07-30	6.580	6.690	6.490	6.630	6.630	4,973,988
2026-07-29	6.480	6.550	6.410	6.540	6.540	3,861,587
2026-07-28	6.380	6.540	6.320	6.430	6.430	3,354,300
2026-07-27	6.250	6.440	6.200	6.390	6.390	3,825,300
2026-07-24	6.340	6.490	6.250	6.260	6.260	4,907,301
2026-07-23	6.220	6.470	6.170	6.440	6.440	6,074,000
2026-07-22	6.260	6.340	6.180	6.240	6.240	4,018,146
2026-07-21	6.450	6.490	6.160	6.320	6.320	6,713,750
2026-07-20	6.630	6.780	6.380	6.440	6.440	6,434,600
2026-07-17	6.850	6.940	6.590	6.650	6.650	5,271,710

Page 1 of 2 · 120 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.