Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	132.67	132.94	127.01	129.50	62.245	469,224
2022-08-01	130.00	135.49	129.02	133.10	63.976	453,567
2022-07-29	130.65	133.49	129.04	130.95	62.942	318,500
2022-07-28	127.52	134.50	127.52	130.30	62.630	425,649
2022-07-27	126.33	129.45	125.89	128.62	61.823	280,389
2022-07-26	126.36	126.80	125.31	126.36	60.736	164,130
2022-07-25	126.99	127.77	125.17	127.07	61.077	279,145
2022-07-22	127.33	128.56	125.15	126.41	60.760	252,565
2022-07-21	127.70	129.37	124.60	127.32	61.198	483,179
2022-07-20	126.66	128.88	126.00	127.35	61.212	450,065
2022-07-19	129.15	129.99	126.58	127.48	61.275	340,452
2022-07-18	126.62	129.98	126.20	128.10	61.572	318,970
2022-07-15	128.80	131.70	126.20	127.56	61.313	408,620
2022-07-14	129.37	131.47	128.57	129.50	62.245	424,732
2022-07-13	132.40	135.00	128.53	129.47	62.231	510,619
2022-07-12	138.32	138.66	131.30	132.19	63.538	669,496
2022-07-11	136.50	139.95	135.16	137.75	66.211	712,264
2022-07-08	128.21	138.88	126.39	137.97	66.317	1,887,670
2022-07-07	128.00	128.42	125.31	127.30	61.188	420,968
2022-07-06	131.20	131.88	127.88	128.42	61.726	459,463
2022-07-05	132.00	132.00	128.06	131.18	63.053	819,044
2022-07-04	124.99	131.00	123.02	129.30	62.149	903,952
2022-07-01	124.61	125.79	122.49	124.09	59.645	495,488
2022-06-30	122.46	126.35	122.00	124.20	59.698	399,005
2022-06-29	122.21	124.87	119.00	121.37	58.338	741,030
2022-06-28	122.85	123.95	119.10	121.69	58.491	1,232,116
2022-06-27	123.98	124.73	122.30	122.85	59.049	500,701
2022-06-24	126.25	126.25	122.00	122.80	59.025	618,380
2022-06-23	123.27	125.01	118.88	124.04	59.621	1,286,857
2022-06-22	121.15	128.88	121.15	124.11	59.655	1,837,750
2022-06-21	120.36	125.00	117.20	122.99	59.116	3,336,547
2022-06-20	108.55	119.93	107.70	119.93	57.646	2,668,293
2022-06-17	106.09	109.17	105.02	109.03	52.406	865,222
2022-06-16	106.78	109.65	104.01	106.25	51.070	916,809
2022-06-15	106.48	109.98	106.48	106.91	51.387	267,618
2022-06-14	106.66	108.70	106.22	107.47	51.656	404,426
2022-06-13	107.80	110.00	107.72	108.47	52.137	393,687
2022-06-10	108.62	111.77	108.07	109.44	52.603	482,238
2022-06-09	110.02	112.51	108.75	109.61	52.685	356,798
2022-06-08	114.52	115.35	110.85	111.49	53.589	592,547
2022-06-07	114.00	116.00	113.00	115.30	55.420	539,964
2022-06-06	108.61	113.28	107.64	113.10	54.363	699,030
2022-06-02	108.80	109.50	106.10	108.32	52.065	224,224
2022-06-01	112.00	112.51	110.20	111.10	52.738	266,050
2022-05-31	109.62	113.02	108.02	112.34	53.327	467,656
2022-05-30	108.55	110.97	106.00	110.66	52.529	386,512
2022-05-27	110.48	110.48	107.84	108.00	51.266	332,006
2022-05-26	107.20	109.99	104.50	109.49	51.974	542,471
2022-05-25	105.09	106.98	103.00	106.80	50.697	459,502
2022-05-24	112.50	112.50	105.01	105.31	49.990	550,172
2022-05-23	109.59	112.50	108.66	111.19	52.781	575,734
2022-05-20	109.22	111.59	107.53	108.42	51.466	479,964
2022-05-19	110.89	110.89	106.97	108.19	51.357	427,611
2022-05-18	112.12	113.49	110.00	110.57	52.486	937,389
2022-05-17	113.31	113.48	111.02	111.99	53.161	441,000
2022-05-16	117.66	117.66	110.53	112.07	53.198	749,064
2022-05-13	115.08	121.86	114.88	115.89	55.012	395,528
2022-05-12	114.95	117.60	114.77	116.65	55.373	270,676
2022-05-11	114.45	117.57	113.00	116.70	55.396	532,532
2022-05-10	113.77	115.00	111.54	114.32	54.266	409,640

← NewerPage 18 of 21 · 1,217 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.