Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.860	20.090	19.750	19.970	19.779	1,911,284
2025-07-18	19.680	19.940	19.560	19.870	19.680	1,848,648
2025-07-17	19.630	19.750	19.500	19.680	19.492	1,790,664
2025-07-16	19.660	19.730	19.540	19.670	19.482	1,701,756
2025-07-15	19.520	19.720	19.350	19.600	19.413	2,365,611
2025-07-14	19.490	19.540	19.260	19.460	19.274	1,602,600
2025-07-11	19.590	19.600	19.440	19.460	19.274	1,998,741
2025-07-10	19.600	19.620	19.400	19.540	19.353	1,405,863
2025-07-09	19.700	19.800	19.500	19.550	19.363	2,270,331
2025-07-08	19.800	19.930	19.610	19.700	19.512	2,699,383
2025-07-07	20.430	20.490	19.530	19.850	19.660	4,652,160
2025-07-04	20.560	21.200	19.750	20.720	20.522	12,526,098
2025-07-03	19.580	20.610	19.570	20.430	20.235	4,109,633
2025-07-02	19.150	19.790	18.840	19.680	19.492	3,520,965
2025-07-01	19.000	19.280	18.890	19.160	18.977	1,746,811
2025-06-30	18.870	19.090	18.800	18.990	18.808	1,657,303
2025-06-27	18.770	18.890	18.680	18.860	18.680	983,688
2025-06-26	18.900	19.000	18.680	18.770	18.590	1,857,872
2025-06-25	26.650	26.960	26.560	26.940	18.776	2,097,097
2025-06-24	26.400	26.650	26.260	26.640	18.567	1,197,550
2025-06-23	25.820	26.370	25.690	26.260	18.302	935,340
2025-06-20	26.010	26.200	25.800	25.820	17.995	751,100
2025-06-19	26.030	26.250	25.800	25.880	18.037	1,053,808
2025-06-18	26.370	26.370	26.000	26.270	18.309	1,361,528
2025-06-17	26.570	26.930	26.350	26.390	18.393	1,219,512
2025-06-16	26.520	26.820	26.300	26.570	18.518	1,115,184
2025-06-13	27.180	27.230	26.600	26.640	18.567	1,911,532
2025-06-12	27.250	27.280	26.940	27.270	19.006	1,440,062
2025-06-11	27.300	27.340	27.090	27.200	18.957	1,295,140
2025-06-10	27.360	27.500	27.080	27.300	19.027	2,204,697
2025-06-09	27.370	27.520	27.180	27.390	19.089	2,054,621
2025-06-06	27.150	27.380	27.070	27.240	18.985	1,712,765
2025-06-05	27.100	27.400	27.000	27.140	18.915	2,293,603
2025-06-04	27.090	27.380	26.830	27.230	18.978	2,503,144
2025-06-03	26.050	27.470	26.050	27.000	18.818	3,737,878
2025-05-30	26.310	26.930	26.150	26.270	18.309	2,455,992
2025-05-29	26.000	26.350	25.770	26.280	18.316	2,007,712
2025-05-28	26.370	26.370	25.980	25.990	18.114	2,114,924
2025-05-27	26.000	26.570	25.930	26.280	18.316	2,619,484
2025-05-26	26.000	26.150	25.880	26.030	18.142	3,144,372
2025-05-23	26.310	26.370	25.980	26.200	18.260	6,094,334
2025-05-22	26.750	27.560	26.750	26.750	18.643	8,397,984
2025-05-21	30.600	33.800	28.520	29.720	20.713	19,501,007
2025-05-20	30.400	30.980	29.530	30.960	21.578	5,602,307
2025-05-19	28.920	30.420	28.780	30.220	21.062	6,998,408
2025-05-16	28.030	29.220	27.830	29.080	20.267	5,250,728
2025-05-15	27.060	28.410	26.770	28.100	19.584	5,381,761
2025-05-14	27.050	27.050	26.590	26.950	18.783	2,103,001
2025-05-13	26.800	27.080	26.190	26.790	18.671	2,279,239
2025-05-12	26.360	27.590	26.100	26.690	18.602	4,971,723
2025-05-09	26.700	26.700	25.960	26.330	18.351	2,998,913
2025-05-08	24.610	27.000	24.610	26.550	18.504	6,862,878
2025-05-07	24.630	25.090	24.270	24.840	17.312	3,196,564
2025-05-06	23.620	24.260	23.540	24.180	16.852	2,584,824
2025-04-30	23.500	23.890	23.490	23.530	16.399	1,557,292
2025-04-29	23.840	23.940	23.500	23.580	16.434	1,909,822
2025-04-28	25.040	25.040	24.000	24.010	16.734	2,310,420
2025-04-25	25.400	25.450	24.970	25.200	17.563	1,618,428
2025-04-24	25.260	25.550	25.080	25.220	17.577	1,402,016
2025-04-23	25.490	25.490	24.920	25.240	17.591	1,298,978

← NewerPage 6 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.