Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	60.260	61.880	59.000	61.380	29.503	2,519,472
2023-04-26	56.480	60.320	54.010	59.990	28.835	4,459,511
2023-04-25	59.000	59.000	57.280	57.280	27.532	2,885,317
2023-04-24	64.560	64.850	63.380	63.640	30.589	1,796,089
2023-04-21	64.820	66.020	64.550	64.680	31.089	2,032,727
2023-04-20	66.670	66.770	64.750	64.820	31.156	2,071,635
2023-04-19	68.670	68.730	66.530	66.700	32.060	2,240,672
2023-04-18	68.500	68.880	67.880	68.660	33.002	1,234,133
2023-04-17	69.000	69.390	68.150	68.290	32.824	1,487,444
2023-04-14	68.370	69.670	67.900	68.750	33.045	1,589,364
2023-04-13	67.600	69.090	67.310	68.610	32.978	1,857,105
2023-04-12	69.180	70.340	67.820	68.190	32.776	1,956,115
2023-04-11	69.680	70.430	68.780	69.540	33.425	1,778,347
2023-04-10	69.680	70.680	69.050	69.680	33.492	1,990,977
2023-04-07	67.980	70.380	67.900	69.330	33.324	2,647,832
2023-04-06	67.450	68.200	67.110	67.870	32.622	1,565,648
2023-04-04	68.950	69.400	67.400	67.800	32.589	2,567,286
2023-04-03	69.520	70.170	68.600	69.140	33.233	1,783,386
2023-03-31	70.280	70.920	69.280	69.470	33.391	2,073,288
2023-03-30	67.700	72.210	67.700	70.320	33.800	4,683,200
2023-03-29	70.010	70.380	67.030	68.070	32.719	3,660,135
2023-03-28	71.630	71.920	69.800	69.980	33.637	2,519,703
2023-03-27	73.290	73.600	71.420	71.910	34.564	2,545,183
2023-03-24	75.280	75.690	72.800	73.190	35.179	2,071,916
2023-03-23	76.600	76.840	74.500	74.850	35.977	2,195,601
2023-03-22	77.380	78.650	76.100	76.600	36.819	2,383,867
2023-03-21	75.990	77.470	70.000	76.850	36.939	3,411,940
2023-03-20	76.020	76.380	73.500	75.430	36.256	4,919,278
2023-03-17	79.150	79.380	75.860	76.020	36.540	5,058,746
2023-03-16	87.550	88.020	78.490	79.150	38.044	7,425,399
2023-03-15	89.930	90.470	87.180	87.210	41.918	2,782,749
2023-03-14	92.600	94.280	88.890	89.710	43.120	2,394,688
2023-03-13	95.180	95.780	90.500	92.360	44.394	2,854,971
2023-03-10	97.200	97.350	95.390	96.050	46.167	846,122
2023-03-09	98.740	100.38	97.500	97.600	46.912	1,112,501
2023-03-08	98.730	99.990	97.790	98.400	47.297	686,288
2023-03-07	102.64	102.64	97.300	99.630	47.888	2,340,804
2023-03-06	103.72	104.43	101.81	102.78	49.402	685,135
2023-03-03	104.25	104.30	103.41	103.72	49.854	288,061
2023-03-02	104.87	104.87	103.65	103.85	49.917	307,132
2023-03-01	104.74	105.70	103.50	104.37	50.166	599,850
2023-02-28	104.27	105.98	104.27	104.95	50.445	487,648
2023-02-27	104.64	105.69	103.70	104.69	50.320	523,100
2023-02-24	105.45	105.45	103.80	104.55	50.253	427,713
2023-02-23	105.12	106.48	104.40	105.01	50.474	666,204
2023-02-22	105.00	106.50	104.40	105.76	50.835	568,548
2023-02-21	105.64	106.20	104.10	105.60	50.758	445,508
2023-02-20	104.31	105.98	103.28	105.62	50.767	777,845
2023-02-17	108.34	110.02	103.41	103.98	49.979	1,586,551
2023-02-16	106.50	111.60	105.12	109.00	52.392	1,455,356
2023-02-15	108.19	109.40	106.50	106.59	51.234	739,312
2023-02-14	110.30	110.97	108.41	108.70	52.248	575,706
2023-02-13	107.90	112.35	107.90	110.30	53.017	1,792,680
2023-02-10	107.09	110.00	106.20	108.55	52.176	1,158,281
2023-02-09	105.10	107.60	104.25	106.96	51.411	1,772,618
2023-02-08	103.22	105.08	102.84	104.74	50.344	1,223,028
2023-02-07	104.20	104.65	102.88	103.11	49.561	996,873
2023-02-06	104.00	105.24	103.20	104.20	50.085	618,185
2023-02-03	105.93	106.01	103.66	104.38	50.171	1,280,607
2023-02-02	105.57	107.60	104.73	105.92	50.911	1,589,838

← NewerPage 15 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.