Tibet Weixinkang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.040	12.100	11.210	11.450	11.450	15,692,163
2023-07-27	12.500	12.540	12.080	12.300	12.300	4,729,600
2023-07-26	12.840	12.870	12.430	12.490	12.490	4,247,863
2023-07-25	12.950	12.970	12.730	12.870	12.870	2,392,000
2023-07-24	12.890	12.980	12.760	12.870	12.870	2,259,100
2023-07-21	12.760	12.850	12.640	12.790	12.790	1,352,100
2023-07-20	12.850	12.940	12.740	12.790	12.790	1,805,200
2023-07-19	13.100	13.120	12.880	12.900	12.900	1,305,658
2023-07-18	13.120	13.200	12.990	13.030	13.030	1,428,379
2023-07-17	13.330	13.330	13.050	13.170	13.170	1,467,458
2023-07-14	13.520	13.560	13.270	13.300	13.300	1,470,227
2023-07-13	13.690	13.690	13.430	13.510	13.510	1,310,712
2023-07-12	13.800	13.800	13.550	13.570	13.570	1,453,504
2023-07-11	13.550	13.770	13.520	13.740	13.740	1,645,300
2023-07-10	13.900	14.000	13.560	13.600	13.600	2,366,779
2023-07-07	13.970	14.080	13.790	13.880	13.880	1,224,421
2023-07-06	14.010	14.120	13.850	13.900	13.900	1,297,300
2023-07-05	14.070	14.330	14.040	14.110	14.110	1,873,590
2023-07-04	14.120	14.180	14.000	14.120	14.120	1,830,427
2023-07-03	13.970	14.350	13.910	14.210	14.210	3,510,757
2023-06-30	13.460	13.980	13.460	13.820	13.820	3,058,100
2023-06-29	13.380	13.820	13.300	13.580	13.580	3,212,300
2023-06-28	13.560	13.560	13.230	13.380	13.380	2,305,527
2023-06-27	13.170	13.610	13.050	13.460	13.460	3,768,030
2023-06-26	12.910	13.300	12.810	13.100	13.100	3,400,608
2023-06-21	13.320	13.320	12.890	12.910	12.910	3,483,382
2023-06-20	13.430	13.570	13.210	13.300	13.300	3,033,768
2023-06-19	13.290	13.630	13.180	13.400	13.400	4,390,700
2023-06-16	13.390	13.460	13.120	13.240	13.240	2,512,500
2023-06-15	13.300	13.400	13.100	13.380	13.380	1,975,100
2023-06-14	13.170	13.390	13.150	13.300	13.300	1,994,200
2023-06-13	13.400	13.510	13.190	13.260	13.260	2,746,287
2023-06-12	13.510	13.560	13.290	13.530	13.530	2,002,800
2023-06-09	13.620	13.730	13.360	13.450	13.450	2,026,500
2023-06-08	13.790	13.810	13.560	13.630	13.630	1,441,400
2023-06-07	13.670	13.970	13.610	13.860	13.860	2,107,704
2023-06-06	14.410	14.420	13.650	13.710	13.710	2,535,099
2023-06-05	14.320	14.330	14.080	14.250	14.250	2,543,878
2023-06-02	14.500	14.590	14.090	14.140	14.140	3,905,871
2023-06-01	14.980	15.080	14.570	14.600	14.365	3,744,434
2023-05-31	15.100	15.290	14.780	15.090	14.847	3,249,900
2023-05-30	15.070	15.370	14.870	15.060	14.818	1,936,900
2023-05-29	15.270	15.490	15.070	15.170	14.926	1,744,570
2023-05-26	14.860	15.430	14.730	15.320	15.073	3,301,770
2023-05-25	15.540	15.570	14.840	15.010	14.768	3,896,600
2023-05-24	14.720	15.960	14.590	15.620	15.369	7,258,856
2023-05-23	14.700	15.020	14.700	14.890	14.650	2,563,441
2023-05-22	14.860	14.900	14.540	14.730	14.493	2,581,800
2023-05-19	14.720	14.880	14.520	14.800	14.562	2,494,200
2023-05-18	15.010	15.170	14.700	14.720	14.483	2,486,791
2023-05-17	14.960	15.200	14.730	15.050	14.808	3,873,700
2023-05-16	14.250	15.260	14.200	15.100	14.857	6,348,270
2023-05-15	13.790	14.280	13.490	14.240	14.011	3,500,811
2023-05-12	13.840	14.020	13.610	13.780	13.558	1,588,500
2023-05-11	14.010	14.410	13.720	13.730	13.509	2,262,100
2023-05-10	13.850	14.040	13.720	13.990	13.765	2,773,400
2023-05-09	14.460	14.640	13.800	13.820	13.598	4,960,093
2023-05-08	14.990	14.990	14.410	14.560	14.326	4,169,130
2023-05-05	15.010	15.100	14.740	14.850	14.611	3,701,700
2023-05-04	15.000	15.190	14.760	15.110	14.867	4,249,900

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.2350 CNY
2022-06-06	0.1600 CNY
2021-06-02	0.0950 CNY
2020-06-02	0.0450 CNY
2019-05-30	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.