Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.250	17.440	16.180	16.550	16.550	3,644,953
2026-07-16	17.180	17.540	16.710	17.420	17.420	1,926,332
2026-07-15	17.010	17.550	17.010	17.280	17.280	1,830,800
2026-07-14	17.080	17.500	16.900	17.130	17.130	1,907,960
2026-07-13	17.620	17.700	16.880	16.990	16.990	2,341,604
2026-07-10	17.530	17.990	17.160	17.800	17.800	2,903,115
2026-07-09	17.360	17.650	17.020	17.510	17.510	1,744,564
2026-07-08	17.650	17.860	17.450	17.470	17.470	1,312,596
2026-07-07	18.170	18.220	17.560	17.780	17.780	2,180,754
2026-07-06	18.600	18.750	18.130	18.160	18.160	2,330,280
2026-07-03	18.660	18.870	18.000	18.600	18.600	3,545,416
2026-07-02	18.370	19.390	18.370	18.530	18.530	3,600,456
2026-07-01	17.530	19.060	17.120	18.610	18.610	4,699,392
2026-06-30	18.190	18.310	17.190	17.540	17.540	4,969,746
2026-06-29	17.780	18.900	17.780	18.320	18.320	5,326,112
2026-06-26	18.890	19.380	17.150	17.440	17.440	7,619,945
2026-06-25	17.720	19.390	17.410	19.060	19.060	9,540,400
2026-06-24	17.840	18.520	15.930	18.200	18.200	10,871,633
2026-06-23	15.400	16.940	15.180	16.940	16.940	3,039,195
2026-06-22	15.660	15.680	14.750	15.400	15.400	2,464,292
2026-06-18	15.480	15.840	15.330	15.680	15.680	1,464,406
2026-06-17	16.150	16.320	15.560	15.680	15.530	2,171,428
2026-06-16	16.610	16.680	15.970	16.200	16.045	2,049,898
2026-06-15	16.340	17.030	16.340	16.680	16.520	2,111,232
2026-06-12	16.270	16.450	16.010	16.340	16.184	1,274,760
2026-06-11	16.250	16.350	16.010	16.280	16.124	1,023,860
2026-06-10	16.290	16.450	15.950	16.260	16.105	1,753,811
2026-06-09	16.840	16.930	16.330	16.450	16.293	1,252,525
2026-06-08	16.960	17.500	16.460	16.650	16.491	1,891,947
2026-06-05	17.300	17.370	16.780	17.360	17.194	1,765,928
2026-06-04	17.660	17.820	16.930	17.000	16.837	1,505,327
2026-06-03	18.210	18.210	17.560	17.660	17.491	1,642,771
2026-06-02	18.550	18.850	18.090	18.160	17.986	1,597,624
2026-06-01	18.200	18.740	17.770	18.560	18.382	1,609,350
2026-05-29	18.230	18.680	18.180	18.330	18.155	1,602,936
2026-05-28	18.480	18.480	17.760	18.360	18.184	1,970,535
2026-05-27	19.000	19.200	17.690	18.350	18.175	4,507,961
2026-05-26	19.300	19.440	18.840	18.990	18.808	2,232,129
2026-05-25	19.890	19.910	19.200	19.350	19.165	2,007,749
2026-05-22	19.620	19.980	19.520	19.870	19.680	1,954,988
2026-05-21	20.290	20.360	19.570	19.600	19.413	2,148,844
2026-05-20	20.240	20.490	19.970	20.200	20.007	2,601,559
2026-05-19	20.130	20.570	20.010	20.280	20.086	2,646,440
2026-05-18	20.830	21.000	19.810	20.130	19.937	4,432,355
2026-05-15	21.150	21.580	20.900	21.100	20.898	2,847,809
2026-05-14	21.000	21.580	20.800	21.060	20.859	3,613,603
2026-05-13	20.950	21.880	20.890	20.910	20.710	4,102,683
2026-05-12	20.910	21.490	20.450	20.650	20.453	6,133,469
2026-05-11	22.500	22.500	20.600	20.990	20.789	9,370,278
2026-05-08	21.360	22.680	21.120	22.500	22.285	7,040,662
2026-05-07	20.100	21.770	19.800	21.330	21.126	7,888,778
2026-05-06	19.800	20.650	19.800	20.260	20.066	4,759,074
2026-04-30	19.500	20.300	19.350	19.700	19.512	6,003,201
2026-04-29	18.670	19.040	18.480	19.040	18.858	2,278,951
2026-04-28	18.770	18.870	18.560	18.670	18.491	1,736,203
2026-04-27	18.310	19.190	18.310	18.810	18.630	3,291,536
2026-04-24	17.800	18.750	17.800	18.480	18.303	3,642,448
2026-04-23	17.760	17.800	17.420	17.710	17.541	690,796
2026-04-22	17.780	17.870	17.670	17.810	17.640	487,888
2026-04-21	17.950	18.020	17.700	17.810	17.640	669,508

← NewerPage 2 of 21 · 1,215 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.