Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	136.70	141.00	132.20	133.62	63.428	641,704
2022-01-28	132.38	138.68	131.50	135.46	64.301	666,282
2022-01-27	137.23	138.00	131.31	131.41	62.379	1,002,814
2022-01-26	135.33	138.20	131.41	136.11	64.610	962,948
2022-01-25	135.00	143.90	134.10	134.12	63.665	1,223,341
2022-01-24	136.24	136.24	132.16	134.00	63.608	782,236
2022-01-21	134.80	140.43	134.77	137.89	65.455	1,263,376
2022-01-20	149.00	152.00	136.80	136.80	64.938	3,211,420
2022-01-19	139.42	153.01	139.00	152.00	72.153	2,522,716
2022-01-18	140.36	145.60	138.00	139.11	66.034	2,188,967
2022-01-17	155.29	155.29	142.37	147.87	70.192	1,932,168
2022-01-14	144.00	154.79	141.43	151.98	72.143	2,228,676
2022-01-13	141.12	147.99	139.68	145.18	68.915	2,637,140
2022-01-12	144.65	146.62	135.22	144.00	68.355	2,992,038
2022-01-11	128.87	142.29	128.87	142.29	67.544	3,503,715
2022-01-10	126.94	138.50	126.94	129.35	61.401	2,967,596
2022-01-07	127.70	129.88	125.00	126.52	60.058	1,535,856
2022-01-06	126.98	130.80	123.80	127.55	60.547	1,549,670
2022-01-05	125.17	128.80	123.77	127.00	60.286	2,681,123
2022-01-04	141.00	142.89	128.96	128.96	61.216	2,681,868
2021-12-31	133.94	145.58	131.80	143.29	68.018	2,164,259
2021-12-30	135.42	136.28	132.11	134.05	63.632	752,757
2021-12-29	134.02	140.97	134.00	134.77	63.974	1,355,536
2021-12-28	133.32	136.64	131.63	134.00	63.608	1,194,953
2021-12-27	137.52	138.50	131.50	132.90	63.086	1,182,997
2021-12-24	137.48	140.48	134.31	136.59	64.838	1,460,004
2021-12-23	140.96	141.24	133.50	137.93	65.474	1,614,373
2021-12-22	141.00	143.41	138.32	140.01	66.461	1,402,184
2021-12-21	133.36	143.00	130.01	141.61	67.221	2,160,900
2021-12-20	141.39	145.06	132.16	134.50	63.846	3,032,786
2021-12-17	130.85	138.83	129.20	137.30	65.175	2,161,684
2021-12-16	128.73	134.60	127.00	130.69	62.037	1,624,261
2021-12-15	128.04	132.30	122.88	129.37	61.411	2,347,770
2021-12-14	123.61	128.27	121.42	127.88	60.703	1,896,958
2021-12-13	122.62	123.70	120.12	123.57	58.657	1,086,155
2021-12-10	124.97	125.00	118.28	121.79	57.812	2,247,769
2021-12-09	121.37	126.68	119.60	124.98	59.327	2,573,777
2021-12-08	123.27	124.42	117.58	122.00	57.912	3,320,285
2021-12-07	121.91	129.86	121.01	126.02	59.820	5,227,169
2021-12-06	116.00	124.42	115.37	124.42	59.061	6,814,622
2021-12-03	102.83	113.11	102.22	113.11	53.692	4,537,423
2021-12-02	103.63	104.50	102.40	102.83	48.812	651,523
2021-12-01	104.91	106.50	102.22	102.94	48.865	799,552
2021-11-30	102.99	107.20	100.68	104.88	49.785	1,899,749
2021-11-29	102.30	104.34	101.02	102.82	48.808	1,277,588
2021-11-26	102.25	104.66	99.800	100.60	47.754	1,154,244
2021-11-25	103.30	105.12	101.60	102.99	48.888	694,232
2021-11-24	101.74	103.99	101.48	103.30	49.035	654,992
2021-11-23	102.84	107.50	102.32	102.52	48.665	1,258,621
2021-11-22	102.32	103.80	98.010	102.50	48.656	1,731,150
2021-11-19	104.12	106.56	101.52	103.20	48.988	1,133,315
2021-11-18	108.63	108.63	103.18	105.14	49.909	2,238,480
2021-11-17	99.150	109.30	99.000	108.80	51.646	3,428,261
2021-11-16	98.660	102.00	97.820	99.360	47.165	1,084,918
2021-11-15	98.980	102.00	96.170	99.410	47.189	1,029,000
2021-11-12	94.300	99.860	93.090	99.500	47.232	1,425,688
2021-11-11	91.100	94.640	90.680	93.920	44.583	940,878
2021-11-10	91.900	92.450	90.800	91.040	43.216	454,680
2021-11-09	89.640	91.780	89.640	91.490	43.429	540,019
2021-11-08	91.340	91.550	89.330	89.980	42.713	297,998

← NewerPage 20 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.