Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	116.99	116.99	113.55	114.55	54.376	378,123
2022-05-06	112.00	118.80	110.00	116.07	55.097	1,160,006
2022-05-05	107.28	115.50	105.36	113.55	53.901	1,263,376
2022-04-29	103.80	107.28	103.60	105.54	50.099	549,284
2022-04-28	103.97	104.47	101.00	103.60	49.178	514,696
2022-04-27	96.720	103.98	96.000	103.76	49.254	1,008,251
2022-04-26	104.28	105.28	98.030	98.410	46.714	878,160
2022-04-25	107.27	113.26	102.02	103.59	49.173	1,037,232
2022-04-22	105.55	117.58	98.820	110.00	52.216	3,405,590
2022-04-21	120.58	121.87	109.80	109.80	52.121	2,247,884
2022-04-20	125.90	127.81	120.72	122.00	57.912	1,079,372
2022-04-19	129.07	130.98	125.55	125.90	59.763	626,494
2022-04-18	136.70	136.70	127.02	129.39	61.420	1,253,733
2022-04-15	136.93	139.00	136.00	136.85	64.961	493,567
2022-04-14	138.00	140.07	136.33	137.30	65.175	430,847
2022-04-13	136.01	141.28	136.00	139.43	66.186	586,471
2022-04-12	135.91	138.69	135.20	136.60	64.843	386,786
2022-04-11	140.00	140.95	135.50	136.28	64.691	639,469
2022-04-08	142.34	145.37	140.00	140.50	66.694	702,148
2022-04-07	138.61	143.92	138.61	142.34	67.567	566,714
2022-04-06	137.33	142.50	137.33	139.18	66.067	415,794
2022-04-01	137.05	141.29	136.88	138.86	65.915	336,414
2022-03-31	137.99	139.38	136.51	137.80	65.412	279,104
2022-03-30	136.53	139.98	136.00	138.40	65.697	368,088
2022-03-29	137.70	140.63	136.36	137.00	65.033	442,083
2022-03-28	134.33	138.03	133.00	137.70	65.365	573,090
2022-03-25	137.33	138.00	134.00	135.06	64.112	428,207
2022-03-24	136.66	139.66	136.02	137.32	65.184	534,805
2022-03-23	131.94	139.00	130.55	137.54	65.289	1,094,816
2022-03-22	133.00	133.90	131.00	131.52	62.431	338,256
2022-03-21	134.04	135.18	131.12	133.90	63.561	341,706
2022-03-18	136.70	136.70	131.53	133.60	63.419	835,814
2022-03-17	132.01	138.96	129.12	136.80	64.938	2,403,024
2022-03-16	134.08	135.09	124.51	132.05	62.683	1,119,375
2022-03-15	136.92	137.03	132.08	133.26	63.257	1,164,710
2022-03-14	140.03	140.87	132.00	138.77	65.873	2,224,339
2022-03-11	127.60	139.97	124.03	138.69	65.835	1,656,278
2022-03-10	125.91	129.88	125.91	129.02	61.244	932,470
2022-03-09	125.85	128.45	120.26	123.81	58.771	1,727,093
2022-03-08	135.37	139.96	124.02	127.45	60.499	1,845,483
2022-03-07	140.05	141.10	133.58	135.09	64.126	1,183,018
2022-03-04	141.08	143.70	139.00	141.30	67.074	894,426
2022-03-03	142.73	145.87	140.58	141.08	66.969	458,012
2022-03-02	144.00	145.77	141.00	142.73	67.752	617,282
2022-03-01	147.50	149.48	144.61	145.82	69.219	587,372
2022-02-28	146.46	149.58	143.78	148.44	70.463	844,642
2022-02-25	137.99	147.50	137.86	145.65	69.139	1,332,643
2022-02-24	142.00	142.60	134.01	138.04	65.526	861,633
2022-02-23	143.57	145.12	143.03	143.79	68.256	421,439
2022-02-22	141.62	144.50	139.48	143.81	68.265	531,081
2022-02-21	145.61	145.61	140.89	141.23	67.040	858,797
2022-02-18	147.88	147.88	140.25	146.50	69.542	1,139,740
2022-02-17	150.63	153.50	146.41	146.86	69.713	1,200,854
2022-02-16	139.68	149.69	139.68	148.20	70.349	1,478,467
2022-02-15	135.80	139.60	133.50	139.49	66.214	685,280
2022-02-14	134.43	136.00	133.22	134.58	63.884	336,871
2022-02-11	133.49	134.50	132.20	134.44	63.817	429,083
2022-02-10	138.50	138.96	132.20	134.40	63.798	1,353,576
2022-02-09	134.88	141.06	133.53	139.80	66.362	829,889
2022-02-08	133.00	135.20	130.66	134.98	64.074	578,121

← NewerPage 19 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.