Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	45.190	46.380	44.500	46.030	22.450	770,485
2024-04-24	44.950	45.000	43.820	44.790	21.845	563,108
2024-04-23	43.470	45.000	43.000	44.700	21.801	767,014
2024-04-22	45.870	45.870	42.300	43.470	21.201	548,996
2024-04-19	43.900	43.960	42.210	43.130	21.036	1,600,880
2024-04-18	44.650	44.990	43.160	44.200	21.557	1,315,620
2024-04-17	43.960	45.980	43.900	44.830	21.865	857,213
2024-04-16	47.920	47.920	43.980	44.120	21.518	1,092,217
2024-04-15	48.110	49.230	46.670	47.640	23.235	940,212
2024-04-12	47.040	49.290	47.010	48.750	23.777	1,090,283
2024-04-11	46.100	48.370	46.100	47.480	23.157	921,723
2024-04-10	45.460	47.000	44.910	46.630	22.743	962,752
2024-04-09	44.980	46.330	44.350	45.920	22.396	831,181
2024-04-08	45.430	45.510	44.300	45.000	21.948	757,930
2024-04-03	45.550	46.200	44.800	45.930	22.401	698,348
2024-04-02	46.010	46.150	44.750	45.880	22.377	452,861
2024-04-01	44.650	46.140	44.540	45.980	22.426	796,465
2024-03-29	45.330	45.650	44.120	44.780	21.840	258,288
2024-03-28	44.690	45.580	44.080	45.220	22.055	664,753
2024-03-27	45.420	46.040	44.110	44.360	21.636	714,028
2024-03-26	46.170	46.750	45.180	45.700	22.289	803,090
2024-03-25	48.440	48.540	46.600	46.630	22.743	590,783
2024-03-22	48.500	49.260	47.600	48.550	23.679	731,080
2024-03-21	49.280	49.500	48.500	48.880	23.840	421,478
2024-03-20	49.270	49.300	48.560	48.800	23.801	1,130,865
2024-03-19	48.450	49.210	48.310	48.700	23.752	697,117
2024-03-18	48.430	48.590	47.160	48.450	23.630	777,669
2024-03-15	46.990	48.120	46.530	48.120	23.469	901,992
2024-03-14	47.550	48.220	46.690	47.090	22.967	808,304
2024-03-13	47.430	47.940	46.820	47.550	23.191	700,308
2024-03-12	46.500	48.280	46.490	47.430	23.133	941,211
2024-03-11	45.450	46.880	45.010	46.500	22.679	1,268,276
2024-03-08	45.270	45.650	44.300	45.500	22.191	1,322,396
2024-03-07	45.460	45.600	44.600	45.000	21.948	1,105,800
2024-03-06	45.440	46.200	44.020	45.330	22.109	946,288
2024-03-05	45.910	46.580	45.200	45.640	22.260	1,000,384
2024-03-04	44.210	46.490	44.010	46.140	22.504	1,894,692
2024-03-01	43.110	44.930	42.680	44.380	21.645	1,185,604
2024-02-29	42.090	43.600	41.190	43.540	21.236	2,012,802
2024-02-28	46.720	47.440	42.000	42.500	20.728	2,415,268
2024-02-27	46.050	46.660	45.550	46.300	22.582	510,344
2024-02-26	45.820	47.180	45.030	46.130	22.499	1,057,078
2024-02-23	43.920	46.200	43.810	46.140	22.504	1,580,295
2024-02-22	43.150	44.550	43.000	43.800	21.362	897,836
2024-02-21	42.200	44.690	41.500	43.340	21.138	1,267,161
2024-02-20	41.710	42.590	41.010	42.270	20.616	1,039,879
2024-02-19	42.280	42.980	40.280	41.910	20.441	2,208,969
2024-02-08	38.000	42.380	38.000	42.280	20.621	1,847,801
2024-02-07	37.990	40.010	37.080	38.610	18.831	1,807,927
2024-02-06	35.780	38.840	34.080	37.620	18.348	1,757,006
2024-02-05	39.390	39.470	35.820	35.820	17.470	1,689,637
2024-02-02	41.500	41.840	38.000	39.800	19.411	1,406,766
2024-02-01	40.800	42.830	40.030	41.000	19.997	827,900
2024-01-31	42.550	43.500	40.470	40.800	19.899	976,942
2024-01-30	45.400	45.460	42.600	42.900	20.923	893,799
2024-01-29	46.360	46.870	45.430	45.430	22.157	638,568
2024-01-26	46.830	47.900	45.880	46.240	22.552	1,076,471
2024-01-25	43.940	47.530	43.450	47.140	22.991	1,516,683
2024-01-24	44.510	44.510	42.010	43.940	21.431	865,085
2024-01-23	43.250	44.260	42.440	44.150	21.533	1,145,408

← NewerPage 11 of 21 · 1,216 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.