Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	61.510	62.200	60.740	61.750	29.846	1,538,992
2023-07-26	59.710	62.110	59.410	62.000	29.967	2,574,068
2023-07-25	60.680	61.490	59.530	59.900	28.952	2,009,196
2023-07-24	61.150	62.850	60.150	60.880	29.425	2,484,443
2023-07-21	57.250	61.900	56.770	61.210	29.585	3,584,056
2023-07-20	57.610	58.160	56.620	57.250	27.671	1,143,856
2023-07-19	57.280	57.680	56.200	57.610	27.845	1,349,695
2023-07-18	59.600	59.600	57.040	57.060	27.579	2,135,392
2023-07-17	57.920	59.960	56.850	59.690	28.850	1,827,617
2023-07-14	60.260	60.500	58.300	58.710	28.377	2,209,590
2023-07-13	60.900	61.960	59.830	60.270	29.131	2,474,799
2023-07-12	62.780	64.100	60.650	60.880	29.425	3,972,724
2023-07-11	59.820	64.150	59.820	63.260	30.576	6,189,411
2023-07-10	58.000	62.860	57.300	60.800	29.387	5,186,126
2023-07-07	57.040	62.000	56.320	57.900	27.985	4,090,525
2023-07-06	58.030	58.030	56.400	56.890	27.497	1,681,876
2023-07-05	59.630	59.630	57.880	58.030	28.048	1,539,384
2023-07-04	59.000	60.200	57.810	59.730	28.870	2,170,778
2023-07-03	56.870	60.870	55.800	59.340	28.681	4,522,308
2023-06-30	56.110	56.800	55.050	56.040	27.086	1,689,912
2023-06-29	53.830	56.300	53.300	55.780	26.960	2,083,284
2023-06-28	53.490	53.970	52.620	53.890	26.047	1,383,877
2023-06-27	53.530	54.490	52.900	53.490	25.854	1,068,415
2023-06-26	54.650	55.210	52.550	53.530	25.873	2,027,126
2023-06-21	55.320	55.790	53.710	54.080	26.139	1,994,580
2023-06-20	54.680	55.760	53.930	55.560	26.854	2,089,897
2023-06-19	55.500	55.500	54.410	55.180	26.670	1,629,308
2023-06-16	55.000	55.460	54.400	55.110	26.636	1,711,219
2023-06-15	54.000	56.000	53.410	55.390	26.772	2,738,806
2023-06-14	54.580	55.490	53.910	54.000	26.100	1,849,260
2023-06-13	55.360	56.300	53.820	54.740	26.458	2,905,974
2023-06-12	57.640	57.670	54.840	55.700	26.922	4,513,801
2023-06-09	51.080	56.100	50.670	56.100	27.115	4,326,237
2023-06-08	51.420	51.940	50.300	51.000	24.650	2,251,138
2023-06-07	52.500	52.520	51.410	51.710	24.993	2,240,189
2023-06-06	53.570	53.590	52.060	52.140	25.201	1,872,388
2023-06-05	54.740	55.380	52.500	53.400	25.810	4,450,744
2023-06-02	54.060	55.250	53.850	54.870	26.521	1,385,955
2023-06-01	54.500	55.090	53.560	54.240	26.071	1,745,029
2023-05-31	55.300	56.500	54.460	54.770	26.326	1,615,190
2023-05-30	56.890	57.840	54.300	55.250	26.557	2,051,492
2023-05-29	57.550	58.360	56.360	56.790	27.297	1,255,552
2023-05-26	58.300	58.380	57.140	57.230	27.508	903,565
2023-05-25	58.310	59.000	57.570	58.300	28.023	1,118,636
2023-05-24	58.400	58.870	58.050	58.320	28.032	876,649
2023-05-23	58.100	59.500	58.020	58.750	28.239	1,460,946
2023-05-22	58.290	59.160	57.510	58.350	28.047	1,281,342
2023-05-19	57.000	58.310	56.560	57.820	27.792	1,196,785
2023-05-18	58.080	58.570	56.910	57.190	27.489	1,492,306
2023-05-17	58.900	58.900	57.710	58.000	27.878	1,068,674
2023-05-16	58.900	59.200	58.100	58.900	28.311	1,043,999
2023-05-15	57.840	58.880	57.310	58.840	28.282	1,121,647
2023-05-12	58.700	59.350	57.700	57.840	27.801	865,269
2023-05-11	59.000	60.030	58.670	58.700	28.215	1,072,120
2023-05-10	59.030	60.350	58.870	59.290	28.498	1,308,380
2023-05-09	60.830	61.730	59.030	59.030	28.373	1,143,464
2023-05-08	60.080	61.300	59.980	60.890	29.267	1,448,775
2023-05-05	61.440	61.550	59.700	60.340	29.003	1,636,796
2023-05-04	61.200	62.680	60.600	61.870	29.738	2,027,169
2023-04-28	61.130	62.380	61.130	61.640	29.628	1,950,350

← NewerPage 14 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.