Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.540	19.540	19.190	19.260	19.076	1,031,724
2026-01-15	19.450	19.620	19.380	19.470	19.284	1,013,944
2026-01-14	19.430	19.660	19.210	19.550	19.363	2,200,443
2026-01-13	19.530	19.850	19.410	19.430	19.244	1,912,939
2026-01-12	19.700	19.740	19.510	19.590	19.403	1,843,826
2026-01-09	19.500	19.720	19.300	19.720	19.531	1,689,216
2026-01-08	19.350	19.560	19.200	19.500	19.314	1,238,700
2026-01-07	19.620	19.620	19.260	19.350	19.165	1,489,528
2026-01-06	19.580	19.940	19.540	19.610	19.422	2,254,286
2026-01-05	18.710	19.660	18.710	19.570	19.383	2,758,858
2025-12-31	18.480	18.700	18.380	18.660	18.482	914,292
2025-12-30	18.710	18.720	18.510	18.590	18.412	860,732
2025-12-29	18.780	18.930	18.510	18.680	18.501	1,004,864
2025-12-26	19.150	19.150	18.730	18.810	18.630	970,296
2025-12-25	19.110	19.400	19.050	19.070	18.888	1,550,324
2025-12-24	18.340	19.160	18.220	19.110	18.927	2,470,764
2025-12-23	18.220	18.350	18.060	18.350	18.175	1,131,581
2025-12-22	18.540	18.540	18.190	18.190	18.016	1,259,952
2025-12-19	18.670	18.730	18.500	18.540	18.363	842,555
2025-12-18	18.350	18.680	18.300	18.670	18.491	754,724
2025-12-17	18.380	18.410	18.050	18.390	18.214	780,850
2025-12-16	18.410	18.560	18.180	18.310	18.135	827,140
2025-12-15	18.200	18.490	18.000	18.410	18.234	894,692
2025-12-12	18.290	18.290	18.090	18.200	18.026	830,676
2025-12-11	18.600	18.600	18.230	18.230	18.056	1,021,756
2025-12-10	18.580	18.650	18.360	18.560	18.382	953,877
2025-12-09	18.800	18.910	18.530	18.580	18.402	1,055,428
2025-12-08	19.010	19.020	18.810	18.850	18.670	747,280
2025-12-05	18.900	18.940	18.620	18.910	18.729	775,203
2025-12-04	18.990	19.090	18.700	18.860	18.680	927,900
2025-12-03	19.150	19.180	18.900	19.010	18.828	838,719
2025-12-02	19.160	19.240	18.930	19.040	18.858	802,688
2025-12-01	19.000	19.270	18.900	19.230	19.046	1,136,088
2025-11-28	19.100	19.140	18.940	19.010	18.828	865,609
2025-11-27	18.850	19.130	18.800	19.080	18.898	999,266
2025-11-26	19.160	19.350	18.800	18.830	18.650	1,501,629
2025-11-25	19.120	19.310	19.000	19.160	18.977	1,020,376
2025-11-24	18.730	19.070	18.640	18.980	18.798	1,240,000
2025-11-21	19.320	19.320	18.670	18.730	18.551	2,222,309
2025-11-20	19.380	19.570	19.250	19.420	19.234	1,051,392
2025-11-19	19.630	19.700	19.330	19.330	19.145	1,341,272
2025-11-18	19.700	19.800	19.520	19.600	19.413	1,141,400
2025-11-17	19.890	19.990	19.550	19.720	19.531	2,062,448
2025-11-14	19.720	20.190	19.720	19.900	19.710	2,113,671
2025-11-13	19.750	19.870	19.510	19.800	19.611	1,624,438
2025-11-12	19.590	19.860	19.480	19.750	19.561	2,361,661
2025-11-11	19.480	19.580	19.360	19.530	19.343	1,113,500
2025-11-10	19.200	19.560	19.200	19.480	19.294	1,484,954
2025-11-07	19.210	19.360	19.160	19.280	19.096	908,252
2025-11-06	19.460	19.460	19.180	19.250	19.066	1,109,790
2025-11-05	19.100	19.450	19.000	19.410	19.224	1,527,704
2025-11-04	19.490	19.500	19.000	19.130	18.947	1,404,288
2025-11-03	19.660	19.750	19.300	19.440	19.254	1,544,608
2025-10-31	19.370	19.730	19.320	19.620	19.432	2,540,772
2025-10-30	18.940	19.460	18.450	19.380	19.195	3,623,648
2025-10-29	19.300	19.420	18.870	18.880	18.699	2,199,308
2025-10-28	19.380	19.450	19.240	19.390	19.205	1,147,928
2025-10-27	19.360	19.450	19.200	19.400	19.214	1,244,377
2025-10-24	19.610	19.610	19.280	19.360	19.175	1,243,888
2025-10-23	19.400	19.600	19.270	19.520	19.333	1,320,052

← NewerPage 4 of 21 · 1,216 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.