Tibet Weixinkang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.500	15.930	15.370	15.540	15.290	3,674,500
2023-02-01	15.690	15.760	15.300	15.500	15.251	4,615,800
2023-01-31	15.840	16.090	15.600	15.700	15.447	2,920,400
2023-01-30	16.250	16.660	15.900	15.960	15.703	4,065,100
2023-01-20	16.760	16.880	16.200	16.210	15.949	3,749,300
2023-01-19	16.550	16.980	15.960	16.600	16.333	6,195,400
2023-01-18	15.900	16.360	15.690	16.250	15.988	8,951,170
2023-01-17	17.220	17.220	15.550	15.900	15.644	11,083,896
2023-01-16	16.800	18.300	16.790	17.130	16.854	4,890,200
2023-01-13	16.800	17.050	16.340	16.830	16.559	3,299,600
2023-01-12	16.710	17.400	16.640	16.690	16.421	2,869,800
2023-01-11	16.830	17.000	16.640	16.850	16.579	2,905,500
2023-01-10	16.960	17.000	16.600	16.840	16.569	2,060,300
2023-01-09	16.560	17.020	16.370	16.910	16.638	4,282,300
2023-01-06	16.570	16.920	16.400	16.540	16.274	3,627,801
2023-01-05	15.960	16.850	15.920	16.620	16.353	5,846,800
2023-01-04	15.550	16.240	15.550	15.960	15.703	5,397,000
2023-01-03	15.630	16.400	15.620	15.710	15.457	7,541,982
2022-12-30	16.000	16.040	15.000	15.920	15.664	9,090,700
2022-12-29	14.100	15.610	14.070	15.610	15.359	5,393,500
2022-12-28	14.080	14.730	14.000	14.190	13.962	4,375,065
2022-12-27	13.770	14.380	13.440	14.080	13.853	3,488,200
2022-12-26	13.820	13.990	13.750	13.880	13.657	2,140,239
2022-12-23	13.810	14.200	13.540	13.860	13.637	2,960,600
2022-12-22	13.650	14.040	13.480	13.860	13.637	2,759,400
2022-12-21	13.770	13.960	13.560	13.630	13.411	1,945,148
2022-12-20	13.820	14.210	13.620	13.850	13.627	2,453,334
2022-12-19	14.570	14.600	13.850	13.910	13.686	3,129,934
2022-12-16	14.760	14.900	14.470	14.570	14.336	2,454,842
2022-12-15	14.500	14.890	14.390	14.620	14.385	2,543,600
2022-12-14	14.770	14.850	14.320	14.500	14.267	2,507,400
2022-12-13	15.260	15.310	14.500	14.720	14.483	3,448,400
2022-12-12	15.030	15.240	14.540	15.080	14.837	3,562,400
2022-12-09	15.330	15.330	14.780	14.850	14.611	4,280,200
2022-12-08	16.050	16.050	15.010	15.330	15.083	8,186,701
2022-12-07	14.300	15.710	14.110	15.710	15.457	5,617,480
2022-12-06	14.690	14.690	14.170	14.280	14.050	3,635,367
2022-12-05	15.000	15.180	14.480	14.610	14.375	3,627,492
2022-12-02	15.150	15.350	14.880	14.970	14.729	2,628,800
2022-12-01	15.200	15.270	14.900	15.160	14.916	2,915,739
2022-11-30	15.170	15.400	14.880	15.010	14.768	2,847,200
2022-11-29	15.140	15.470	14.950	15.150	14.906	2,839,600
2022-11-28	15.400	15.700	14.840	14.990	14.749	3,704,700
2022-11-25	15.940	16.000	15.140	15.400	15.152	2,848,378
2022-11-24	15.670	16.100	15.420	15.850	15.595	3,800,200
2022-11-23	16.070	16.160	15.230	15.530	15.280	4,425,506
2022-11-22	16.730	17.000	15.880	16.070	15.811	4,565,100
2022-11-21	16.730	17.150	16.480	16.590	16.323	5,636,394
2022-11-18	16.930	17.450	16.520	16.990	16.717	6,474,500
2022-11-17	16.720	17.080	16.260	16.780	16.510	8,121,300
2022-11-16	15.990	16.880	15.670	16.790	16.520	9,496,500
2022-11-15	16.110	16.120	15.320	15.990	15.733	7,937,000
2022-11-14	14.950	16.470	14.940	16.110	15.851	8,677,810
2022-11-11	15.580	16.150	15.030	15.060	14.818	6,154,330
2022-11-10	15.490	16.060	15.290	15.480	15.231	4,630,100
2022-11-09	15.610	16.440	15.500	15.960	15.703	5,006,200
2022-11-08	15.580	15.880	15.110	15.550	15.300	4,707,834
2022-11-07	15.450	15.800	15.270	15.540	15.290	4,360,580
2022-11-04	15.990	16.040	15.430	15.850	15.595	5,669,668
2022-11-03	15.680	15.990	15.270	15.970	15.713	5,352,742

← NewerPage 16 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.