Tibet Weixinkang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.960	15.100	14.500	14.900	14.660	7,444,684
2023-04-27	14.110	15.150	13.960	15.080	14.837	11,743,195
2023-04-26	13.500	14.140	13.500	14.140	13.912	3,351,500
2023-04-25	13.270	13.370	12.610	12.850	12.643	4,206,100
2023-04-24	13.600	13.650	13.130	13.250	13.037	3,855,657
2023-04-21	13.600	13.980	13.510	13.640	13.421	2,695,757
2023-04-20	13.480	13.780	13.410	13.490	13.273	2,159,800
2023-04-19	13.840	13.990	13.520	13.590	13.371	2,240,300
2023-04-18	13.930	13.990	13.780	13.940	13.716	2,345,800
2023-04-17	13.960	14.060	13.730	13.880	13.657	3,031,100
2023-04-14	13.950	14.190	13.790	13.960	13.735	3,440,704
2023-04-13	13.780	14.000	13.620	13.960	13.735	2,826,366
2023-04-12	13.900	14.130	13.700	13.890	13.666	2,224,125
2023-04-11	13.810	14.080	13.710	13.860	13.637	3,409,627
2023-04-10	13.810	14.000	13.640	13.750	13.529	3,032,000
2023-04-07	14.100	14.240	13.830	13.900	13.676	3,384,583
2023-04-06	13.710	14.220	13.700	14.140	13.912	3,445,321
2023-04-04	13.890	14.060	13.500	13.920	13.696	4,276,084
2023-04-03	14.400	14.450	13.820	13.890	13.666	4,370,221
2023-03-31	14.000	14.500	13.920	14.360	14.129	4,193,421
2023-03-30	14.030	14.270	13.650	13.980	13.755	5,707,223
2023-03-29	13.530	14.130	13.420	14.040	13.814	6,948,546
2023-03-28	13.350	13.810	13.200	13.500	13.283	6,279,500
2023-03-27	13.200	13.510	13.000	13.330	13.115	4,605,570
2023-03-24	13.610	13.890	13.020	13.120	12.909	6,965,000
2023-03-23	14.220	14.220	13.340	13.530	13.312	6,827,600
2023-03-22	14.300	14.350	13.990	14.170	13.942	4,246,879
2023-03-21	13.520	14.050	13.520	13.850	13.627	4,355,900
2023-03-20	14.020	14.050	13.450	13.480	13.263	4,305,492
2023-03-17	14.540	14.670	13.810	13.930	13.706	4,913,944
2023-03-16	15.030	15.050	14.430	14.470	14.237	3,445,300
2023-03-15	14.750	15.160	14.610	15.050	14.808	3,826,900
2023-03-14	14.750	15.350	14.500	14.600	14.365	3,604,700
2023-03-13	14.570	15.000	14.570	14.810	14.572	1,847,258
2023-03-10	14.950	14.970	14.650	14.720	14.483	2,083,434
2023-03-09	15.010	15.210	14.920	15.050	14.808	1,969,576
2023-03-08	15.260	15.400	14.960	15.010	14.768	2,526,133
2023-03-07	15.880	16.060	15.250	15.290	15.044	3,446,270
2023-03-06	15.580	15.920	15.470	15.810	15.556	3,292,800
2023-03-03	15.760	15.900	15.500	15.610	15.359	2,881,943
2023-03-02	16.080	16.080	15.650	15.740	15.487	3,959,000
2023-03-01	15.580	16.370	15.480	16.060	15.802	7,851,900
2023-02-28	14.950	15.490	14.860	15.430	15.182	5,009,757
2023-02-27	15.200	15.260	14.890	14.950	14.709	2,438,900
2023-02-24	15.340	15.440	15.080	15.150	14.906	2,990,557
2023-02-23	15.430	15.700	15.200	15.360	15.113	5,907,500
2023-02-22	14.700	15.650	14.640	15.450	15.201	10,118,064
2023-02-21	14.840	14.980	14.650	14.690	14.454	5,407,800
2023-02-20	14.580	15.000	14.520	14.760	14.522	5,069,936
2023-02-17	14.550	14.780	14.550	14.590	14.355	2,964,800
2023-02-16	14.780	14.930	14.490	14.630	14.395	3,975,500
2023-02-15	14.900	15.080	14.710	14.780	14.542	4,820,100
2023-02-14	15.140	15.140	14.730	14.920	14.680	4,974,200
2023-02-13	14.990	15.050	14.760	15.020	14.778	5,105,300
2023-02-10	15.150	15.350	14.750	14.990	14.749	2,905,000
2023-02-09	15.400	15.500	15.120	15.270	15.024	2,553,800
2023-02-08	14.950	15.780	14.780	15.350	15.103	5,192,258
2023-02-07	15.300	15.320	14.750	14.880	14.641	3,929,800
2023-02-06	15.020	15.450	15.020	15.230	14.985	2,568,600
2023-02-03	15.540	15.650	15.300	15.370	15.123	2,541,700

← NewerPage 15 of 21 · 1,212 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.