Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17.670	17.940	17.510	17.940	17.768	806,328
2026-04-17	17.790	17.880	17.700	17.710	17.541	842,280
2026-04-16	18.030	18.030	17.700	17.810	17.640	836,888
2026-04-15	18.050	18.100	17.750	17.820	17.650	847,300
2026-04-14	17.900	17.990	17.700	17.990	17.818	852,816
2026-04-13	17.960	18.000	17.760	17.840	17.669	498,380
2026-04-10	17.990	18.050	17.900	17.960	17.788	906,804
2026-04-09	18.150	18.150	17.690	17.950	17.778	890,868
2026-04-08	18.000	18.090	17.900	18.000	17.828	1,016,400
2026-04-07	17.420	17.800	17.390	17.790	17.620	721,710
2026-04-03	17.920	17.950	17.490	17.490	17.323	868,256
2026-04-02	17.760	18.090	17.740	17.880	17.709	1,308,163
2026-04-01	17.600	17.880	17.370	17.860	17.689	941,681
2026-03-31	17.420	17.600	17.320	17.370	17.204	753,700
2026-03-30	17.190	17.420	17.120	17.370	17.204	654,876
2026-03-27	16.730	17.390	16.730	17.310	17.144	976,419
2026-03-26	17.030	17.180	16.770	16.840	16.679	765,432
2026-03-25	17.180	17.250	16.990	17.030	16.867	1,166,516
2026-03-24	16.600	17.200	16.370	17.180	17.016	1,694,443
2026-03-23	17.250	17.250	16.080	16.200	16.045	1,853,167
2026-03-20	17.620	17.800	17.270	17.300	17.135	1,390,316
2026-03-19	18.060	18.120	17.590	17.620	17.451	1,345,883
2026-03-18	18.020	18.150	17.950	18.120	17.947	1,160,767
2026-03-17	18.180	18.300	18.040	18.060	17.887	954,400
2026-03-16	18.160	18.220	17.920	18.220	18.046	951,206
2026-03-13	17.860	18.190	17.810	18.150	17.976	1,223,391
2026-03-12	18.070	18.070	17.800	17.810	17.640	933,232
2026-03-11	18.200	18.200	17.990	18.090	17.917	1,028,096
2026-03-10	18.180	18.200	17.960	18.180	18.006	980,588
2026-03-09	17.980	18.050	17.780	18.010	17.838	866,021
2026-03-06	17.710	18.150	17.670	18.140	17.967	1,176,010
2026-03-05	17.700	17.870	17.670	17.750	17.580	1,326,122
2026-03-04	18.050	18.050	17.400	17.620	17.451	2,254,319
2026-03-03	18.260	18.550	18.030	18.050	17.877	1,659,598
2026-03-02	18.800	18.850	18.210	18.320	18.145	2,014,975
2026-02-27	18.990	18.990	18.820	18.890	18.709	925,469
2026-02-26	19.060	19.060	18.880	18.990	18.808	976,845
2026-02-25	19.170	19.280	18.980	19.000	18.818	1,108,976
2026-02-24	19.110	19.210	19.010	19.170	18.987	826,742
2026-02-13	19.260	19.260	18.950	18.950	18.769	922,523
2026-02-12	19.400	19.420	18.900	19.040	18.858	1,670,425
2026-02-11	19.610	19.640	19.400	19.460	19.274	1,022,776
2026-02-10	19.640	19.750	19.510	19.670	19.482	1,132,176
2026-02-09	19.620	19.750	19.460	19.550	19.363	909,488
2026-02-06	19.900	19.900	19.510	19.510	19.323	1,298,214
2026-02-05	19.570	19.700	19.460	19.690	19.502	1,173,760
2026-02-04	19.190	19.600	19.010	19.580	19.393	2,474,826
2026-02-03	19.510	19.760	19.100	19.260	19.076	3,484,077
2026-02-02	18.850	19.980	18.810	19.460	19.274	4,475,568
2026-01-30	18.810	19.030	18.710	18.910	18.729	1,095,318
2026-01-29	18.880	19.100	18.710	18.900	18.719	1,682,669
2026-01-28	19.500	19.500	18.880	18.950	18.769	1,858,340
2026-01-27	19.700	19.760	19.060	19.540	19.353	2,341,579
2026-01-26	19.530	19.940	19.370	19.800	19.611	2,701,096
2026-01-23	19.670	19.760	19.590	19.650	19.462	1,262,988
2026-01-22	19.460	19.800	19.370	19.670	19.482	1,563,758
2026-01-21	19.470	19.520	19.260	19.420	19.234	986,216
2026-01-20	19.380	19.510	19.270	19.460	19.274	1,248,532
2026-01-19	19.300	19.450	19.200	19.380	19.195	856,768
2026-01-16	19.540	19.540	19.190	19.260	19.076	1,031,724

← NewerPage 3 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.