Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.000	17.120	16.400	17.040	17.040	1,370,500
2026-10-16	17.160	17.390	16.680	16.870	16.870	2,656,900
2026-10-15	16.920	17.100	16.600	17.040	17.040	1,449,048
2026-10-14	17.310	17.310	16.920	17.000	17.000	1,282,580
2026-10-13	17.160	17.510	16.540	17.310	17.310	1,663,054
2026-10-12	17.640	17.720	17.200	17.270	17.270	1,556,000
2026-10-09	17.730	17.810	17.060	17.660	17.660	1,781,520
2026-10-08	18.450	18.450	17.600	17.730	17.730	1,784,227
2026-09-30	17.980	18.420	17.880	18.200	18.200	1,352,868
2026-09-29	18.090	18.280	17.610	18.050	18.050	2,295,824
2026-09-28	17.750	18.150	17.650	18.060	18.060	1,859,323
2026-09-24	17.960	18.060	17.680	17.750	17.750	1,512,400
2026-09-23	17.570	18.060	17.510	17.960	17.960	1,959,044
2026-09-22	17.500	17.880	17.300	17.660	17.660	1,834,464
2026-09-21	16.720	18.010	16.700	17.600	17.600	3,271,680
2026-09-18	16.870	17.300	16.550	16.630	16.630	2,012,932
2026-09-17	16.610	16.900	16.430	16.840	16.840	1,310,696
2026-09-16	16.620	16.740	16.250	16.590	16.590	992,400
2026-09-15	17.000	17.200	16.550	16.620	16.620	1,689,364
2026-09-14	15.850	17.000	15.770	17.000	17.000	2,719,339
2026-09-11	16.160	16.320	15.710	15.930	15.930	1,711,300
2026-09-10	16.500	16.610	16.150	16.250	16.250	1,123,432
2026-09-09	16.790	16.820	16.530	16.630	16.630	1,019,978
2026-09-08	16.710	16.820	16.430	16.790	16.790	1,181,194
2026-09-07	17.000	17.320	16.620	16.640	16.640	1,933,930
2026-09-04	16.630	17.370	16.430	16.910	16.910	3,128,660
2026-09-03	16.450	17.280	16.370	16.460	16.460	3,133,300
2026-09-02	16.500	16.690	16.050	16.370	16.370	2,205,876
2026-09-01	16.650	17.000	16.650	16.700	16.700	1,346,400
2026-08-31	16.650	16.870	16.420	16.830	16.830	944,718
2026-08-28	16.620	16.780	16.590	16.610	16.610	649,340
2026-08-27	16.640	16.760	16.490	16.690	16.690	746,534
2026-08-26	16.840	17.100	16.660	16.700	16.700	866,700
2026-08-25	16.950	16.950	16.320	16.840	16.840	1,612,045
2026-08-24	17.270	17.430	16.860	16.970	16.970	1,327,220
2026-08-21	17.710	17.710	17.000	17.270	17.270	1,272,290
2026-08-20	17.340	18.010	17.340	17.710	17.710	2,053,790
2026-08-19	17.520	17.520	17.130	17.350	17.350	1,127,900
2026-08-18	17.300	17.780	17.140	17.480	17.480	1,999,784
2026-08-17	17.120	17.420	16.600	17.250	17.250	1,340,400
2026-08-14	17.000	17.300	16.850	17.120	17.120	1,165,640
2026-08-13	17.090	17.350	16.910	17.090	17.090	1,863,364
2026-08-12	17.470	17.580	17.000	17.090	17.090	1,890,260
2026-08-11	17.650	17.850	17.270	17.420	17.420	1,566,600
2026-08-10	17.230	18.100	17.230	17.740	17.740	1,943,594
2026-08-07	16.870	17.380	16.820	17.340	17.340	1,683,554
2026-08-06	16.770	17.000	16.510	16.950	16.950	1,404,594
2026-08-05	16.270	17.030	16.190	16.830	16.830	1,977,890
2026-08-04	16.430	16.660	16.150	16.260	16.260	1,782,205
2026-08-03	16.090	16.440	15.990	16.410	16.410	1,332,400
2026-07-31	15.950	16.150	15.510	16.130	16.130	1,088,224
2026-07-30	15.900	16.140	15.800	15.900	15.900	1,176,760
2026-07-29	15.800	15.980	15.670	15.940	15.940	1,211,196
2026-07-28	15.570	15.880	15.420	15.780	15.780	1,034,820
2026-07-27	15.160	15.720	15.060	15.670	15.670	1,196,200
2026-07-24	15.560	15.620	15.140	15.180	15.180	1,185,308
2026-07-23	15.100	15.630	15.000	15.560	15.560	1,873,445
2026-07-22	15.380	15.800	15.060	15.130	15.130	1,992,973
2026-07-21	15.680	15.900	15.200	15.380	15.380	2,374,580
2026-07-20	16.450	16.770	15.680	15.780	15.780	2,955,416

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1500 CNY
2025-06-26	0.4000 CNY
2024-10-22	0.3000 CNY
2024-07-09	0.4200 CNY
2023-10-13	0.5000 CNY
2023-06-02	0.3000 CNY
2022-06-02	1.3800 CNY
2021-04-15	1.8000 CNY

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