Tibet Weixinkang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.170	8.440	8.100	8.380	8.115	4,194,900
2022-05-09	7.980	8.380	7.970	8.230	7.969	5,148,700
2022-05-06	7.700	8.100	7.610	7.990	7.737	6,378,800
2022-05-05	8.330	8.330	7.530	7.940	7.688	13,016,121
2022-04-29	7.530	7.590	7.530	7.590	7.350	916,000
2022-04-28	6.970	7.040	6.770	6.900	6.681	2,323,280
2022-04-27	6.700	6.990	6.520	6.970	6.749	3,566,700
2022-04-26	7.120	7.210	6.810	6.890	6.672	3,097,400
2022-04-25	7.780	7.790	7.050	7.100	6.875	4,186,400
2022-04-22	7.910	7.940	7.720	7.790	7.543	2,111,900
2022-04-21	8.230	8.400	7.900	7.910	7.659	3,273,700
2022-04-20	8.450	8.550	8.300	8.320	8.056	2,131,400
2022-04-19	8.550	8.670	8.340	8.450	8.182	2,016,700
2022-04-18	8.620	8.630	8.300	8.490	8.221	2,253,800
2022-04-15	8.920	8.920	8.600	8.630	8.357	2,524,400
2022-04-14	8.980	9.130	8.880	8.920	8.637	2,002,500
2022-04-13	9.280	9.340	8.980	8.980	8.696	2,543,300
2022-04-12	9.240	9.350	9.030	9.350	9.054	2,082,100
2022-04-11	9.490	9.520	9.100	9.240	8.947	2,715,500
2022-04-08	10.020	10.050	9.440	9.520	9.218	3,477,300
2022-04-07	10.280	10.280	9.900	9.980	9.664	4,014,600
2022-04-06	10.400	10.640	10.280	10.340	10.012	4,475,500
2022-04-01	10.500	10.520	10.150	10.310	9.983	4,199,094
2022-03-31	10.390	10.830	10.230	10.550	10.216	7,107,794
2022-03-30	10.400	10.500	10.120	10.360	10.032	4,756,694
2022-03-29	10.420	10.470	10.210	10.340	10.012	4,176,178
2022-03-28	10.620	10.680	10.320	10.440	10.109	5,735,000
2022-03-25	10.510	10.800	10.390	10.620	10.284	8,772,600
2022-03-24	10.380	10.820	10.290	10.610	10.274	10,816,500
2022-03-23	10.370	10.680	10.150	10.440	10.109	9,480,500
2022-03-22	10.650	10.840	10.200	10.300	9.974	15,508,300
2022-03-21	9.440	10.380	9.410	10.380	10.051	6,108,000
2022-03-18	9.340	9.600	9.310	9.440	9.141	2,623,180
2022-03-17	9.320	9.720	9.210	9.400	9.102	3,552,900
2022-03-16	9.320	9.470	8.810	9.260	8.967	3,851,600
2022-03-15	9.840	9.920	9.180	9.210	8.918	3,830,200
2022-03-14	9.900	10.110	9.740	9.840	9.528	4,113,500
2022-03-11	9.650	9.970	9.630	9.930	9.615	3,564,900
2022-03-10	9.220	9.800	9.220	9.780	9.470	4,386,200
2022-03-09	9.400	9.510	8.700	9.120	8.831	4,477,700
2022-03-08	9.920	10.050	9.380	9.380	9.083	4,203,798
2022-03-07	9.940	10.170	9.880	10.000	9.683	4,264,100
2022-03-04	9.800	10.220	9.760	9.930	9.615	4,304,000
2022-03-03	9.850	9.880	9.690	9.840	9.528	2,020,200
2022-03-02	9.770	9.820	9.670	9.800	9.490	2,121,000
2022-03-01	9.920	9.960	9.730	9.820	9.509	2,608,600
2022-02-28	10.050	10.050	9.770	9.920	9.606	3,041,700
2022-02-25	10.010	10.200	9.970	10.060	9.741	3,316,600
2022-02-24	10.110	10.270	9.760	9.890	9.577	6,302,706
2022-02-23	9.860	10.140	9.840	10.110	9.790	3,969,100
2022-02-22	10.000	10.010	9.780	9.860	9.548	3,517,300
2022-02-21	9.700	10.070	9.640	10.030	9.712	4,792,796
2022-02-18	9.600	9.790	9.540	9.720	9.412	3,024,600
2022-02-17	9.520	9.940	9.520	9.690	9.383	3,782,400
2022-02-16	9.650	9.650	9.520	9.580	9.277	2,719,500
2022-02-15	9.400	9.690	9.330	9.640	9.335	4,807,400
2022-02-14	9.150	9.630	9.080	9.430	9.131	4,216,696
2022-02-11	9.610	9.650	9.150	9.190	8.899	6,031,000
2022-02-10	9.470	9.820	9.460	9.710	9.402	6,575,100
2022-02-09	9.370	9.600	9.350	9.540	9.238	4,386,600

← NewerPage 19 of 21 · 1,213 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.