Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	105.69	106.26	104.13	105.51	50.714	1,364,728
2023-01-31	106.04	106.80	104.58	105.51	50.714	1,752,447
2023-01-30	105.45	107.00	104.29	106.99	51.426	1,425,866
2023-01-20	109.30	109.55	102.99	104.46	50.210	2,816,912
2023-01-19	110.60	112.28	107.80	108.53	52.166	1,785,050
2023-01-18	113.02	115.00	109.21	109.86	52.805	1,031,495
2023-01-17	114.81	116.71	112.49	112.78	54.209	875,590
2023-01-16	116.99	119.99	113.50	113.90	54.747	1,664,667
2023-01-13	114.79	119.40	113.85	116.99	56.232	1,506,307
2023-01-12	112.70	117.43	112.70	114.69	55.127	1,185,996
2023-01-11	108.14	114.60	107.53	113.60	54.603	1,613,070
2023-01-10	107.80	109.88	105.00	108.73	52.262	1,084,468
2023-01-09	110.80	112.50	106.89	107.21	51.532	1,294,368
2023-01-06	112.95	112.95	108.01	110.41	53.070	879,075
2023-01-05	102.37	113.00	101.20	110.25	52.993	3,793,821
2023-01-04	102.80	104.63	100.57	102.91	49.465	1,345,191
2023-01-03	105.65	106.95	102.40	103.42	49.710	883,511
2022-12-30	105.10	108.00	104.06	105.61	50.763	787,447
2022-12-29	102.25	107.99	101.52	105.10	50.517	901,770
2022-12-28	102.02	103.20	101.50	102.07	49.061	330,848
2022-12-27	104.00	104.40	101.50	103.18	49.595	424,614
2022-12-26	103.37	105.35	102.94	104.69	50.320	341,712
2022-12-23	102.14	104.49	102.00	103.21	49.609	330,218
2022-12-22	101.66	102.58	100.10	102.46	49.248	431,370
2022-12-21	102.07	102.78	100.33	100.77	48.436	427,074
2022-12-20	105.00	107.77	102.00	102.39	49.215	691,339
2022-12-19	104.67	106.48	103.20	105.43	50.676	577,651
2022-12-16	104.74	105.80	103.50	104.12	50.046	442,424
2022-12-15	107.80	108.60	104.02	104.71	50.330	608,742
2022-12-14	108.26	109.42	107.28	107.80	51.815	452,032
2022-12-13	110.38	110.38	107.36	108.26	52.036	582,512
2022-12-12	111.80	112.47	110.10	110.55	53.137	756,011
2022-12-09	107.71	112.89	105.02	112.89	54.262	2,339,989
2022-12-08	108.47	110.96	107.15	107.86	51.844	1,239,308
2022-12-07	108.76	112.45	107.60	110.50	53.113	761,656
2022-12-06	110.54	116.00	109.00	110.00	52.873	1,054,715
2022-12-05	110.61	111.45	107.50	109.85	52.800	1,263,102
2022-12-02	108.00	113.00	107.13	110.46	53.094	964,202
2022-12-01	113.53	114.00	107.60	108.22	52.017	1,249,225
2022-11-30	113.88	117.73	110.72	112.67	54.156	1,715,627
2022-11-29	112.88	114.49	110.69	113.80	54.699	1,367,601
2022-11-28	107.97	114.76	107.50	113.60	54.603	1,739,225
2022-11-25	107.02	109.95	105.50	108.77	52.281	1,077,608
2022-11-24	106.88	107.98	105.36	107.69	51.762	848,092
2022-11-23	106.68	108.68	104.23	106.01	50.955	1,261,534
2022-11-22	110.07	112.35	106.70	107.67	51.753	1,697,955
2022-11-21	104.54	111.50	102.44	108.66	52.229	2,363,215
2022-11-18	104.50	107.50	103.10	105.10	50.517	1,609,026
2022-11-17	102.60	107.00	102.60	105.00	50.469	3,237,304
2022-11-16	105.32	105.32	102.00	103.70	49.844	3,760,904
2022-11-15	107.42	107.94	104.02	106.05	50.974	2,189,318
2022-11-14	108.45	110.58	105.21	108.12	51.969	1,744,282
2022-11-11	113.10	113.30	109.00	109.40	52.584	1,005,989
2022-11-10	112.10	113.44	111.00	111.47	53.579	579,258
2022-11-09	113.58	115.68	112.00	113.00	54.315	617,272
2022-11-08	114.30	114.80	111.50	113.16	54.391	508,816
2022-11-07	116.09	118.18	112.50	114.27	54.925	854,560
2022-11-04	114.48	116.88	112.90	116.03	55.771	782,667
2022-11-03	111.02	114.23	110.51	114.00	54.795	771,456
2022-11-02	113.71	116.01	110.50	112.35	54.002	1,233,139

← NewerPage 16 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.