Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	51.850	57.000	51.300	56.000	27.313	1,915,429
2023-10-26	51.600	52.500	51.280	52.220	25.469	385,806
2023-10-25	52.900	53.300	51.600	52.050	25.386	651,308
2023-10-24	52.270	53.200	51.200	53.020	25.859	406,308
2023-10-23	52.100	52.110	50.710	51.670	25.201	456,523
2023-10-20	52.950	53.500	52.000	52.140	25.430	476,476
2023-10-19	53.470	53.760	52.500	53.100	25.898	841,232
2023-10-18	54.890	54.900	53.510	53.580	26.132	610,073
2023-10-17	55.200	55.540	54.160	54.820	26.737	612,696
2023-10-16	56.030	56.480	55.100	55.690	27.161	995,092
2023-10-13	55.010	57.010	54.550	56.370	27.493	1,411,474
2023-10-12	54.980	55.870	54.200	55.540	26.844	1,145,620
2023-10-11	53.200	54.990	53.130	54.930	26.550	1,900,960
2023-10-10	54.810	55.120	52.700	53.000	25.617	1,129,902
2023-10-09	55.660	55.660	54.350	54.560	26.371	598,192
2023-09-28	54.960	56.490	54.130	55.650	26.898	1,157,184
2023-09-27	53.270	54.800	53.220	54.600	26.390	988,624
2023-09-26	54.410	54.560	52.710	53.300	25.762	863,536
2023-09-25	53.020	54.400	52.300	54.030	26.114	1,255,442
2023-09-22	53.130	53.700	52.340	52.790	25.515	1,859,452
2023-09-21	55.100	55.100	53.230	53.410	25.815	982,140
2023-09-20	55.610	56.640	55.000	55.000	26.583	1,659,120
2023-09-19	55.700	55.710	54.230	55.090	26.627	717,126
2023-09-18	54.090	55.580	54.000	55.110	26.636	1,544,950
2023-09-15	52.540	54.750	52.120	54.070	26.134	1,493,857
2023-09-14	52.000	53.150	52.000	52.870	25.554	858,362
2023-09-13	53.050	53.950	51.410	52.510	25.380	995,272
2023-09-12	53.160	53.580	52.500	53.340	25.781	607,876
2023-09-11	52.090	55.300	51.750	53.250	25.738	1,423,359
2023-09-08	50.940	52.560	50.940	52.090	25.177	414,932
2023-09-07	52.300	52.800	51.150	51.270	24.781	689,528
2023-09-06	51.660	52.290	50.900	52.170	25.215	644,408
2023-09-05	52.430	52.430	51.550	51.660	24.969	465,108
2023-09-04	52.460	52.850	51.710	52.120	25.191	650,680
2023-09-01	52.270	52.580	51.700	52.460	25.356	550,662
2023-08-31	52.050	52.440	51.380	52.270	25.264	590,626
2023-08-30	52.040	52.930	51.590	52.550	25.399	965,956
2023-08-29	49.750	52.200	49.650	52.040	25.153	1,343,191
2023-08-28	52.640	52.930	49.500	49.750	24.046	2,004,576
2023-08-25	51.830	52.100	50.390	50.410	24.365	965,603
2023-08-24	50.990	52.980	50.340	52.110	25.186	874,267
2023-08-23	52.200	52.200	50.710	51.210	24.752	1,189,833
2023-08-22	52.290	54.000	51.130	52.120	25.191	2,022,075
2023-08-21	53.700	54.680	52.280	52.280	25.269	888,560
2023-08-18	55.000	55.050	53.990	53.990	26.095	719,712
2023-08-17	55.000	55.400	54.100	55.090	26.627	674,637
2023-08-16	54.580	56.250	54.520	55.080	26.622	970,590
2023-08-15	54.490	55.500	53.280	55.150	26.656	997,267
2023-08-14	53.980	54.520	52.800	54.490	26.337	1,212,299
2023-08-11	54.940	55.480	53.860	54.050	26.124	1,077,280
2023-08-10	55.330	55.330	54.410	55.000	26.583	941,331
2023-08-09	54.280	55.200	53.700	55.160	26.661	1,379,218
2023-08-08	54.000	54.450	53.360	54.110	26.153	937,803
2023-08-07	55.120	55.370	54.160	54.230	26.211	892,456
2023-08-04	55.370	56.500	55.060	55.120	26.641	1,201,137
2023-08-03	56.380	57.030	54.760	55.370	26.762	2,673,512
2023-08-02	58.900	58.900	56.540	56.810	27.458	2,123,695
2023-08-01	59.390	60.230	58.180	58.900	28.468	1,637,609
2023-07-31	60.830	60.830	58.220	58.930	28.483	2,556,504
2023-07-28	62.000	62.480	60.170	60.560	29.271	1,300,889

← NewerPage 13 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.