Tibet Weixinkang Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.470	9.490	9.200	9.450	9.151	3,837,600
2022-02-07	9.430	9.600	9.260	9.520	9.218	3,715,000
2022-01-28	9.100	9.560	9.100	9.380	9.083	5,074,591
2022-01-27	9.330	9.430	9.000	9.030	8.744	5,504,000
2022-01-26	9.350	9.590	9.210	9.420	9.122	5,931,100
2022-01-25	9.550	10.130	9.310	9.310	9.015	9,115,000
2022-01-24	9.440	9.590	9.350	9.490	9.189	3,925,400
2022-01-21	9.900	10.040	9.500	9.550	9.247	7,386,000
2022-01-20	10.250	10.420	9.770	9.840	9.528	10,148,529
2022-01-19	10.030	10.270	9.900	10.270	9.945	8,875,300
2022-01-18	10.630	10.680	10.010	10.090	9.770	14,000,209
2022-01-17	10.950	11.180	10.490	10.570	10.235	19,483,772
2022-01-14	10.800	11.500	10.580	10.920	10.574	24,073,869
2022-01-13	12.200	12.210	11.030	11.660	11.291	39,325,187
2022-01-12	11.100	11.100	11.100	11.100	10.748	3,582,865
2022-01-11	9.180	10.090	9.110	10.090	9.770	8,152,872
2022-01-10	8.990	9.220	8.960	9.170	8.880	3,519,610
2022-01-07	9.150	9.300	8.900	8.960	8.676	3,835,700
2022-01-06	9.080	9.260	9.040	9.220	8.928	3,647,500
2022-01-05	9.520	9.520	9.010	9.090	8.802	5,997,500
2022-01-04	9.270	9.550	9.200	9.450	9.151	5,285,585
2021-12-31	9.090	9.410	8.990	9.290	8.996	5,090,104
2021-12-30	9.040	9.140	8.930	9.090	8.802	3,837,900
2021-12-29	8.900	9.230	8.880	9.040	8.754	4,659,900
2021-12-28	8.960	9.060	8.850	8.940	8.657	2,809,900
2021-12-27	8.700	9.090	8.660	8.990	8.705	4,416,600
2021-12-24	8.610	8.870	8.530	8.760	8.483	3,747,000
2021-12-23	8.850	8.850	8.610	8.630	8.357	2,274,500
2021-12-22	8.690	8.950	8.650	8.850	8.570	3,318,472
2021-12-21	8.680	8.720	8.580	8.690	8.415	2,390,100
2021-12-20	8.550	8.680	8.540	8.680	8.405	3,028,500
2021-12-17	8.570	8.570	8.470	8.510	8.240	1,625,978
2021-12-16	8.520	8.620	8.510	8.570	8.299	1,406,500
2021-12-15	8.640	8.640	8.510	8.550	8.279	1,722,200
2021-12-14	8.440	8.670	8.370	8.610	8.337	3,020,300
2021-12-13	8.370	8.470	8.320	8.440	8.173	1,680,898
2021-12-10	8.400	8.450	8.340	8.370	8.105	1,343,198
2021-12-09	8.220	8.440	8.220	8.420	8.153	1,746,400
2021-12-08	8.250	8.280	8.180	8.250	7.989	1,066,004
2021-12-07	8.340	8.350	8.120	8.250	7.989	1,494,896
2021-12-06	8.500	8.500	8.270	8.300	8.037	2,063,298
2021-12-03	8.480	8.650	8.440	8.520	8.250	2,059,000
2021-12-02	8.600	8.750	8.450	8.470	8.202	3,075,600
2021-12-01	8.560	8.700	8.480	8.600	8.328	2,621,800
2021-11-30	8.340	8.620	8.280	8.600	8.328	2,932,578
2021-11-29	8.450	8.600	8.310	8.360	8.095	2,258,778
2021-11-26	8.420	8.470	8.310	8.450	8.182	1,714,700
2021-11-25	8.250	8.490	8.250	8.420	8.153	2,365,700
2021-11-24	8.230	8.300	8.180	8.290	8.027	1,211,800
2021-11-23	8.200	8.280	8.170	8.260	7.998	1,242,900
2021-11-22	8.260	8.380	8.220	8.260	7.998	1,095,700
2021-11-19	8.230	8.320	8.100	8.310	8.047	1,714,700
2021-11-18	8.290	8.440	8.230	8.240	7.979	1,302,900
2021-11-17	8.290	8.310	8.210	8.290	8.027	1,346,400
2021-11-16	8.300	8.410	8.230	8.230	7.969	1,560,600
2021-11-15	8.200	8.350	8.200	8.330	8.066	1,772,000
2021-11-12	8.310	8.310	8.120	8.200	7.940	1,689,100
2021-11-11	8.170	8.320	8.150	8.280	8.018	1,708,900
2021-11-10	8.180	8.210	8.030	8.210	7.950	1,454,800
2021-11-09	8.000	8.160	7.980	8.110	7.853	1,370,900

← NewerPage 20 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.