Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	107.29	113.88	105.51	113.20	54.411	1,361,676
2022-10-31	106.82	110.00	105.38	107.10	51.479	1,078,078
2022-10-28	113.19	118.41	107.18	109.60	52.680	1,764,268
2022-10-27	115.10	118.26	111.58	115.31	55.425	1,457,593
2022-10-26	108.36	117.68	108.36	115.13	55.338	1,943,026
2022-10-25	117.80	118.88	111.70	112.45	54.050	1,114,808
2022-10-24	122.10	122.12	117.02	117.99	56.713	794,035
2022-10-21	122.78	123.99	120.33	120.66	57.996	658,952
2022-10-20	122.89	127.29	121.88	123.00	59.121	929,236
2022-10-19	126.00	126.00	121.47	123.69	59.453	1,265,376
2022-10-18	123.90	129.47	120.17	127.00	61.044	2,426,507
2022-10-17	125.97	128.00	120.08	122.50	58.881	2,669,024
2022-10-14	116.01	125.73	115.26	125.73	60.433	2,675,942
2022-10-13	108.50	116.00	108.50	114.30	54.939	887,096
2022-10-12	108.99	109.27	104.01	108.11	51.964	415,520
2022-10-11	109.11	110.00	105.91	107.66	51.748	590,744
2022-10-10	111.60	113.20	108.10	109.16	52.469	486,393
2022-09-30	114.00	116.00	111.32	111.73	53.704	392,784
2022-09-29	108.65	115.30	108.10	114.16	54.872	876,986
2022-09-28	109.24	113.00	107.27	109.00	52.392	928,167
2022-09-27	104.24	109.77	102.66	108.98	52.382	824,572
2022-09-26	105.00	106.87	102.07	104.01	49.993	1,516,649
2022-09-23	100.91	108.22	96.100	108.22	52.017	2,029,697
2022-09-22	103.60	103.60	100.03	100.60	48.354	785,944
2022-09-21	108.97	109.19	102.13	103.60	49.796	1,005,480
2022-09-20	113.27	114.97	107.56	109.21	52.493	908,303
2022-09-19	120.85	120.85	111.00	112.54	54.094	956,715
2022-09-16	122.65	122.88	120.70	120.85	58.088	340,416
2022-09-15	123.31	125.00	120.86	122.35	58.809	434,976
2022-09-14	123.00	124.28	120.51	122.51	58.886	460,600
2022-09-13	124.35	125.99	123.28	124.52	59.852	324,184
2022-09-09	122.56	125.18	121.29	124.04	59.621	328,809
2022-09-08	122.71	123.89	120.50	122.69	58.972	611,716
2022-09-07	128.00	128.00	121.53	122.75	59.001	803,404
2022-09-06	134.61	134.62	126.80	127.94	61.496	722,730
2022-09-05	135.00	135.35	131.14	132.17	63.529	359,189
2022-09-02	133.44	135.83	131.68	133.94	64.380	532,492
2022-09-01	131.49	135.50	130.50	134.25	64.529	1,006,608
2022-08-31	132.38	132.38	127.45	130.92	62.928	823,670
2022-08-30	129.00	132.87	129.00	131.56	63.236	523,512
2022-08-29	121.05	129.79	121.05	129.50	62.245	896,535
2022-08-26	123.10	126.99	122.02	123.00	59.121	555,660
2022-08-25	127.57	128.38	118.88	125.00	60.082	1,366,490
2022-08-24	133.00	133.01	126.98	127.57	61.318	835,587
2022-08-23	129.00	134.50	128.52	133.20	64.024	679,071
2022-08-22	131.22	132.59	127.68	131.00	62.966	399,204
2022-08-19	128.08	134.88	127.19	131.85	63.375	866,353
2022-08-18	126.02	129.00	126.02	128.39	61.712	299,880
2022-08-17	126.85	127.96	124.77	126.82	60.957	279,574
2022-08-16	124.01	127.80	124.01	126.76	60.928	286,944
2022-08-15	123.20	133.00	123.00	125.67	60.404	1,127,156
2022-08-12	123.88	124.88	121.60	122.20	58.737	230,888
2022-08-11	120.60	124.38	119.52	123.88	59.544	296,077
2022-08-10	120.67	122.00	119.50	120.30	57.823	263,188
2022-08-09	124.34	125.20	120.49	121.60	58.448	428,534
2022-08-08	123.52	127.95	122.41	123.72	59.467	516,303
2022-08-05	127.25	130.55	122.15	124.80	59.986	648,673
2022-08-04	130.88	130.88	125.60	126.35	60.731	334,750
2022-08-03	128.88	132.50	128.00	129.02	62.015	477,848
2022-08-02	132.67	132.94	127.01	129.50	62.245	469,224

← NewerPage 17 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.