Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	28.070	28.320	27.300	27.310	18.854	1,056,539
2024-07-23	29.210	29.590	28.060	28.120	19.414	929,768
2024-07-22	29.610	29.950	29.040	29.290	20.221	1,023,568
2024-07-19	29.470	29.950	29.240	29.630	20.456	835,660
2024-07-18	29.480	29.780	28.910	29.460	20.339	987,616
2024-07-17	29.040	30.260	28.840	29.710	20.511	1,344,089
2024-07-16	28.640	29.050	28.450	28.970	20.001	930,981
2024-07-15	29.300	29.460	28.370	28.590	19.738	1,475,741
2024-07-12	29.580	30.130	28.940	29.820	20.587	2,897,608
2024-07-11	27.950	28.310	27.470	27.990	19.324	1,005,004
2024-07-10	26.980	27.960	26.360	27.700	19.124	1,404,144
2024-07-09	27.140	27.230	26.200	26.980	18.627	1,186,136
2024-07-08	39.610	39.830	37.980	38.300	18.680	1,467,020
2024-07-05	38.430	38.430	38.430	38.430	18.743	0
2024-07-04	39.430	39.430	38.420	38.430	18.743	790,076
2024-07-03	40.370	40.370	39.010	39.240	19.138	986,272
2024-07-02	39.950	40.300	39.530	39.810	19.416	781,216
2024-07-01	39.740	40.760	39.080	39.960	19.490	1,195,012
2024-06-28	40.330	40.700	39.620	39.900	19.460	1,140,378
2024-06-27	40.700	41.470	40.080	40.330	19.670	812,420
2024-06-26	39.950	41.300	39.810	41.270	20.128	883,991
2024-06-25	40.100	40.570	39.600	39.930	19.475	845,544
2024-06-24	41.850	41.850	39.900	40.020	19.519	1,308,652
2024-06-21	41.080	42.600	41.070	41.860	20.416	1,059,928
2024-06-20	42.500	43.850	41.720	41.920	20.445	1,320,036
2024-06-19	42.100	43.580	42.020	43.010	20.977	1,359,769
2024-06-18	43.060	43.850	42.100	42.220	20.592	1,830,420
2024-06-17	43.830	44.530	41.680	42.710	20.831	2,533,927
2024-06-14	45.330	45.450	44.110	44.730	21.816	1,311,410
2024-06-13	45.990	46.130	44.940	45.530	22.206	813,988
2024-06-12	46.300	46.760	45.500	45.810	22.343	951,384
2024-06-11	45.200	46.190	44.020	45.770	22.323	1,003,324
2024-06-07	45.120	46.370	44.620	45.200	22.045	1,219,802
2024-06-06	47.500	48.150	44.810	44.900	21.899	1,399,534
2024-06-05	48.370	48.540	47.610	47.680	23.255	873,258
2024-06-04	49.260	49.270	47.990	48.300	23.557	1,307,908
2024-06-03	49.110	50.440	48.630	49.260	24.025	1,604,942
2024-05-31	48.140	49.110	47.790	48.480	23.645	910,866
2024-05-30	47.520	48.050	46.980	47.780	23.304	453,936
2024-05-29	46.100	47.860	46.100	47.520	23.177	621,108
2024-05-28	47.420	47.690	46.510	47.100	22.972	580,748
2024-05-27	46.770	47.500	46.350	47.410	23.123	963,732
2024-05-24	48.440	48.450	46.810	46.810	22.830	1,147,776
2024-05-23	48.870	48.890	47.810	48.030	23.425	780,374
2024-05-22	48.500	49.770	48.020	48.870	23.835	1,125,628
2024-05-21	48.500	49.200	48.010	48.020	23.421	1,183,056
2024-05-20	48.400	49.370	48.310	48.500	23.655	1,512,688
2024-05-17	48.050	48.830	47.780	48.330	23.572	951,207
2024-05-16	48.590	48.980	47.880	48.200	23.508	1,216,376
2024-05-15	48.560	49.500	47.880	48.320	23.567	1,082,468
2024-05-14	49.790	50.420	48.810	49.100	23.947	2,115,114
2024-05-13	53.030	53.500	48.250	50.000	24.386	3,842,866
2024-05-10	53.650	53.650	52.320	52.840	25.771	765,662
2024-05-09	52.680	53.850	52.420	53.110	25.903	860,832
2024-05-08	52.280	54.460	52.280	53.000	25.849	989,682
2024-05-07	52.480	53.390	51.820	53.210	25.952	1,637,384
2024-05-06	50.480	52.000	50.320	51.840	25.284	1,533,660
2024-04-30	51.080	52.650	50.110	50.560	24.659	3,513,888
2024-04-29	49.600	52.200	49.600	52.200	25.459	3,756,347
2024-04-26	46.080	48.050	45.800	47.450	23.143	994,180

← NewerPage 10 of 21 · 1,212 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.