Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	47.120	47.180	43.520	43.950	21.436	1,250,088
2024-01-19	47.720	48.200	46.740	47.180	23.011	1,304,750
2024-01-18	45.410	48.200	44.000	47.980	23.401	1,434,770
2024-01-17	46.600	47.080	45.380	45.410	22.148	631,904
2024-01-16	47.060	47.770	45.860	46.770	22.811	1,004,617
2024-01-15	47.530	47.530	46.540	46.920	22.884	1,654,200
2024-01-12	48.560	49.640	47.480	47.620	23.225	874,103
2024-01-11	49.180	49.500	48.360	49.000	23.899	608,188
2024-01-10	49.840	50.270	48.030	48.900	23.850	1,274,139
2024-01-09	49.600	50.370	49.250	49.840	24.308	470,204
2024-01-08	50.500	50.500	49.100	49.600	24.191	718,536
2024-01-05	51.710	52.210	50.050	50.610	24.684	992,920
2024-01-04	52.680	53.570	51.750	52.150	25.435	831,040
2024-01-03	53.840	54.000	52.680	52.680	25.693	883,760
2024-01-02	55.200	56.080	53.730	53.840	26.259	1,207,948
2023-12-29	54.650	56.150	54.330	55.820	27.225	1,041,818
2023-12-28	53.490	54.980	52.760	54.310	26.488	741,272
2023-12-27	53.300	53.680	52.480	53.410	26.049	836,802
2023-12-26	53.160	53.350	52.640	53.000	25.849	680,053
2023-12-25	53.980	54.200	52.800	53.060	25.879	411,639
2023-12-22	54.080	54.470	53.000	53.630	26.157	598,976
2023-12-21	54.480	54.600	52.810	54.070	26.371	664,128
2023-12-20	54.910	55.280	54.010	54.140	26.405	329,448
2023-12-19	54.100	54.870	53.300	54.650	26.654	615,871
2023-12-18	53.990	55.030	53.610	53.850	26.264	1,125,510
2023-12-15	55.440	55.690	53.550	53.990	26.332	1,139,936
2023-12-14	56.460	57.490	55.360	55.480	27.059	609,089
2023-12-13	55.740	57.970	55.500	56.740	27.674	1,001,560
2023-12-12	56.480	56.690	54.680	55.580	27.108	1,130,959
2023-12-11	56.000	56.800	55.510	56.480	27.547	757,736
2023-12-08	56.220	57.970	56.030	56.350	27.483	703,757
2023-12-07	57.660	57.680	56.300	56.300	27.459	576,240
2023-12-06	56.630	58.420	56.530	57.340	27.966	772,828
2023-12-05	58.280	58.800	57.070	57.070	27.834	662,264
2023-12-04	59.750	59.990	58.180	58.270	28.420	958,792
2023-12-01	60.350	60.590	59.190	60.000	29.263	869,671
2023-11-30	59.340	60.600	59.050	60.320	29.420	1,110,261
2023-11-29	59.760	60.150	59.000	59.340	28.942	658,560
2023-11-28	59.250	60.350	58.730	59.760	29.146	929,040
2023-11-27	58.010	59.940	57.020	59.670	29.103	1,667,197
2023-11-24	58.120	58.470	57.300	58.020	28.298	535,472
2023-11-23	56.790	57.820	56.790	57.750	28.166	414,461
2023-11-22	57.690	57.850	56.900	57.080	27.839	597,800
2023-11-21	56.870	58.480	56.650	57.860	28.220	1,097,827
2023-11-20	56.560	57.290	56.310	56.870	27.737	1,451,960
2023-11-17	56.300	56.960	56.110	56.540	27.576	349,664
2023-11-16	57.200	57.300	56.170	56.510	27.561	718,251
2023-11-15	57.880	58.190	57.170	57.460	28.025	521,164
2023-11-14	58.720	58.720	57.100	57.440	28.015	869,493
2023-11-13	58.020	58.870	56.600	58.600	28.581	1,254,792
2023-11-10	57.540	58.880	56.610	58.100	28.337	1,130,332
2023-11-09	59.420	59.780	57.100	57.670	28.127	1,900,704
2023-11-08	56.190	60.810	56.010	59.270	28.907	2,018,901
2023-11-07	57.110	57.500	56.200	56.470	27.542	890,624
2023-11-06	57.170	57.790	56.580	57.400	27.995	1,137,270
2023-11-03	56.600	57.330	56.170	56.660	27.635	756,952
2023-11-02	57.000	57.220	56.150	56.820	27.713	687,646
2023-11-01	58.400	58.850	56.600	57.100	27.849	631,276
2023-10-31	58.040	58.600	57.190	58.240	28.405	1,128,740
2023-10-30	55.960	58.810	55.960	58.230	28.400	1,883,403

← NewerPage 12 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.