Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.370	19.490	19.330	19.490	19.304	1,087,904
2025-10-20	19.130	19.380	19.020	19.370	19.185	1,296,021
2025-10-17	19.180	19.480	18.910	19.010	18.828	1,489,676
2025-10-16	19.290	19.490	19.120	19.180	18.997	880,992
2025-10-15	19.290	19.530	19.220	19.400	19.214	1,168,001
2025-10-14	19.200	19.340	19.070	19.340	19.155	1,336,700
2025-10-13	19.000	19.310	18.880	19.090	18.907	1,296,768
2025-10-10	19.090	19.960	19.050	19.440	19.254	2,051,228
2025-10-09	19.000	19.150	18.750	19.000	18.818	914,355
2025-09-30	19.030	19.060	18.910	18.990	18.808	856,472
2025-09-29	18.880	19.040	18.510	19.030	18.848	1,192,648
2025-09-26	19.010	19.050	18.790	18.880	18.699	977,628
2025-09-25	19.270	19.340	19.000	19.010	18.828	1,156,792
2025-09-24	19.000	19.280	18.950	19.260	19.076	1,333,880
2025-09-23	19.450	19.450	18.750	19.000	18.818	1,624,280
2025-09-22	19.760	19.830	19.270	19.390	19.205	1,673,708
2025-09-19	19.810	19.980	19.550	19.800	19.611	1,475,529
2025-09-18	20.300	20.480	19.740	19.810	19.621	2,409,064
2025-09-17	20.480	20.860	20.270	20.320	20.126	2,652,033
2025-09-16	20.320	20.500	20.060	20.480	20.284	2,669,237
2025-09-15	19.990	20.280	19.900	20.280	20.086	1,983,424
2025-09-12	20.220	20.220	19.860	20.030	19.838	1,463,948
2025-09-11	20.210	20.210	19.760	20.140	19.947	1,612,834
2025-09-10	20.250	20.470	19.980	20.000	19.809	2,596,157
2025-09-09	20.050	20.250	19.800	20.240	20.046	2,223,960
2025-09-08	19.370	20.100	19.360	20.100	19.908	3,431,448
2025-09-05	19.360	19.450	19.120	19.420	19.234	1,963,644
2025-09-04	19.250	19.460	19.220	19.380	19.195	1,227,887
2025-09-03	19.660	19.710	19.210	19.250	19.066	1,634,440
2025-09-02	19.900	19.900	19.380	19.600	19.413	1,426,336
2025-09-01	19.900	19.990	19.770	19.890	19.700	1,247,871
2025-08-29	19.810	20.000	19.680	19.900	19.710	1,365,556
2025-08-28	20.120	20.150	19.210	19.770	19.581	3,500,782
2025-08-27	20.440	20.470	20.050	20.050	19.858	3,182,068
2025-08-26	20.400	20.510	20.200	20.450	20.254	2,151,931
2025-08-25	20.430	20.500	20.320	20.420	20.225	2,815,880
2025-08-22	20.680	20.720	20.310	20.450	20.254	2,265,052
2025-08-21	20.490	20.730	20.420	20.670	20.472	2,660,884
2025-08-20	20.450	20.490	20.240	20.440	20.245	1,866,836
2025-08-19	20.440	20.620	20.360	20.480	20.284	2,422,578
2025-08-18	20.430	20.590	20.300	20.420	20.225	2,644,876
2025-08-15	20.280	20.430	20.100	20.320	20.126	2,361,608
2025-08-14	20.830	20.840	20.220	20.230	20.037	3,607,117
2025-08-13	21.020	21.150	20.620	20.850	20.651	3,856,336
2025-08-12	20.850	21.780	20.850	21.060	20.859	5,704,854
2025-08-11	20.800	21.000	20.710	20.830	20.631	3,375,822
2025-08-08	20.190	21.600	19.980	20.960	20.760	6,618,600
2025-08-07	20.020	20.770	19.920	20.200	20.007	3,904,648
2025-08-06	20.100	20.300	19.980	20.010	19.819	1,851,240
2025-08-05	20.190	20.270	19.980	20.180	19.987	2,069,888
2025-08-04	20.090	20.200	19.810	20.190	19.997	2,675,993
2025-08-01	20.000	20.330	19.990	20.090	19.898	2,324,457
2025-07-31	20.160	20.370	20.040	20.120	19.928	2,775,304
2025-07-30	20.110	20.340	19.900	20.150	19.957	2,243,262
2025-07-29	20.100	20.250	19.920	20.220	20.027	2,376,992
2025-07-28	20.160	20.370	20.010	20.120	19.928	2,490,468
2025-07-25	19.830	20.270	19.710	20.140	19.947	4,443,267
2025-07-24	19.530	19.910	19.530	19.830	19.640	2,643,931
2025-07-23	19.700	19.920	19.510	19.520	19.333	2,138,696
2025-07-22	20.010	20.130	19.610	19.770	19.581	2,302,168

← NewerPage 5 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.