Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	24.940	25.490	24.740	24.880	17.340	1,941,139
2025-04-21	24.390	24.940	24.100	24.650	17.180	1,539,540
2025-04-18	24.460	24.680	24.030	24.260	16.908	1,129,826
2025-04-17	24.640	24.870	24.450	24.510	17.082	1,430,592
2025-04-16	26.800	26.800	24.610	24.870	17.333	1,648,068
2025-04-15	25.050	25.220	24.900	25.080	17.480	1,069,684
2025-04-14	25.860	25.860	25.020	25.110	17.500	1,269,580
2025-04-11	24.970	25.290	24.580	25.040	17.452	1,432,289
2025-04-10	24.890	25.460	24.750	24.970	17.403	1,461,133
2025-04-09	24.200	24.800	22.890	24.690	17.208	2,041,190
2025-04-08	25.000	25.310	24.110	24.540	17.103	2,441,811
2025-04-07	27.390	27.390	25.300	25.300	17.633	2,099,791
2025-04-03	28.250	28.680	27.910	28.110	19.591	1,538,390
2025-04-02	28.650	28.720	28.250	28.480	19.849	966,112
2025-04-01	27.660	28.830	27.660	28.440	19.821	2,019,768
2025-03-31	28.480	28.540	27.670	27.670	19.285	1,497,596
2025-03-28	28.440	29.220	28.440	28.480	19.849	1,836,996
2025-03-27	28.220	28.680	28.010	28.560	19.905	1,192,492
2025-03-26	28.290	28.460	28.170	28.390	19.786	854,224
2025-03-25	27.980	28.490	27.980	28.280	19.710	958,300
2025-03-24	28.350	28.660	27.760	28.120	19.598	1,005,548
2025-03-21	28.790	28.970	28.390	28.500	19.863	1,242,014
2025-03-20	29.060	29.130	28.760	28.810	20.079	691,465
2025-03-19	29.020	29.290	28.900	28.980	20.198	1,173,825
2025-03-18	29.010	29.180	28.820	29.000	20.212	916,832
2025-03-17	28.920	29.060	28.800	28.990	20.205	871,052
2025-03-14	28.430	28.950	28.340	28.920	20.156	1,242,024
2025-03-13	28.720	28.880	28.170	28.340	19.752	1,109,761
2025-03-12	28.900	28.920	28.580	28.720	20.016	722,540
2025-03-11	28.510	28.900	28.510	28.900	20.142	710,740
2025-03-10	29.090	29.300	28.700	28.890	20.135	727,132
2025-03-07	28.800	29.070	28.620	28.750	20.037	637,084
2025-03-06	28.600	29.000	28.470	28.910	20.149	905,828
2025-03-05	28.810	28.860	28.410	28.500	19.863	934,308
2025-03-04	28.600	29.120	28.350	28.810	20.079	889,812
2025-03-03	28.280	28.980	28.280	28.630	19.954	1,032,246
2025-02-28	28.940	29.140	28.260	28.380	19.779	1,008,364
2025-02-27	28.720	28.950	28.550	28.940	20.170	946,008
2025-02-26	28.700	28.760	28.480	28.710	20.009	1,248,102
2025-02-25	28.540	28.850	28.440	28.580	19.919	777,140
2025-02-24	29.050	29.090	28.550	28.720	20.016	1,629,096
2025-02-21	29.780	29.950	28.830	29.050	20.246	1,886,808
2025-02-20	29.510	29.950	29.300	29.690	20.692	1,394,232
2025-02-19	29.600	29.810	29.310	29.440	20.518	1,265,420
2025-02-18	29.790	30.150	29.510	29.680	20.685	1,127,392
2025-02-17	30.100	30.600	29.620	29.940	20.867	1,925,628
2025-02-14	29.740	30.500	29.650	30.270	21.097	1,235,312
2025-02-13	30.300	30.480	29.840	29.840	20.797	1,472,014
2025-02-12	29.950	30.700	29.600	30.380	21.173	1,785,750
2025-02-11	29.970	30.060	29.470	29.970	20.888	1,125,135
2025-02-10	29.230	29.920	28.900	29.860	20.811	1,693,881
2025-02-07	29.030	29.580	28.800	29.190	20.344	1,481,558
2025-02-06	28.990	29.100	28.550	29.080	20.267	1,134,015
2025-02-05	29.650	29.730	28.720	28.850	20.107	1,332,759
2025-01-27	28.930	29.680	28.930	29.580	20.616	1,049,861
2025-01-24	29.330	29.490	28.800	28.980	20.198	1,338,876
2025-01-23	30.290	31.400	29.110	29.520	20.574	3,712,114
2025-01-22	29.160	30.910	29.000	30.290	21.111	2,833,376
2025-01-21	28.810	29.480	28.380	29.400	20.490	1,294,200
2025-01-20	28.410	28.870	28.190	28.850	20.107	914,830

← NewerPage 7 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.