Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	28.410	28.870	28.190	28.850	20.107	914,830
2025-01-17	27.870	28.370	27.870	28.260	19.696	566,939
2025-01-16	28.260	28.530	27.850	28.150	19.619	770,077
2025-01-15	28.740	28.740	28.120	28.270	19.703	691,509
2025-01-14	28.430	28.800	28.210	28.750	20.037	992,992
2025-01-13	27.850	28.480	27.650	28.430	19.814	644,967
2025-01-10	28.450	28.480	27.760	27.830	19.396	588,782
2025-01-09	28.500	28.650	28.100	28.190	19.647	550,775
2025-01-08	28.510	28.780	28.080	28.610	19.940	707,928
2025-01-07	28.240	28.510	27.740	28.510	19.870	1,068,200
2025-01-06	27.210	28.280	27.070	28.000	19.515	1,302,574
2025-01-03	27.580	28.100	27.020	27.120	18.901	1,045,875
2025-01-02	28.020	28.350	27.340	27.450	19.131	676,796
2024-12-31	28.700	28.770	27.900	28.080	19.570	942,141
2024-12-30	28.810	29.110	28.520	28.720	20.016	864,640
2024-12-27	29.030	29.430	28.890	29.100	20.281	572,310
2024-12-26	28.700	29.300	28.560	29.090	20.274	678,409
2024-12-25	29.270	29.410	28.530	28.750	20.037	588,435
2024-12-24	28.630	28.920	28.500	28.890	20.135	685,091
2024-12-23	29.480	29.730	28.330	28.440	19.821	936,852
2024-12-20	29.260	29.660	29.250	29.440	20.518	609,561
2024-12-19	29.300	29.450	28.960	29.290	20.414	788,103
2024-12-18	29.770	30.090	29.340	29.480	20.546	1,082,750
2024-12-17	30.130	30.330	29.540	29.700	20.699	779,956
2024-12-16	30.210	30.600	30.030	30.130	20.999	827,131
2024-12-13	31.760	31.760	30.300	30.340	21.145	1,577,885
2024-12-12	30.990	31.550	30.550	31.320	21.828	2,090,258
2024-12-11	30.410	30.780	30.410	30.530	21.278	873,233
2024-12-10	31.190	31.330	30.520	30.530	21.278	1,059,912
2024-12-09	31.000	31.240	30.300	30.540	21.285	1,051,904
2024-12-06	30.740	31.050	30.460	30.860	21.508	864,388
2024-12-05	31.000	31.160	30.320	30.740	21.424	1,191,876
2024-12-04	32.760	33.020	30.750	31.130	21.696	2,729,805
2024-12-03	31.640	32.750	31.180	32.010	22.309	2,004,262
2024-12-02	31.140	32.030	30.650	31.880	22.219	1,577,945
2024-11-29	29.690	30.940	29.690	30.780	21.452	1,165,318
2024-11-28	30.240	30.540	29.820	29.980	20.895	826,536
2024-11-27	29.990	30.240	29.320	30.230	21.069	843,745
2024-11-26	30.320	30.950	30.110	30.180	21.034	611,660
2024-11-25	29.990	30.440	29.750	30.290	21.111	560,952
2024-11-22	31.300	31.300	29.830	29.850	20.804	1,063,174
2024-11-21	31.490	31.580	31.000	31.290	21.808	796,180
2024-11-20	31.260	31.700	31.020	31.330	21.835	912,448
2024-11-19	30.550	31.150	30.350	31.150	21.710	718,170
2024-11-18	30.840	31.260	30.310	30.540	21.285	900,324
2024-11-15	31.220	31.670	31.040	31.070	21.654	1,039,710
2024-11-14	31.920	31.980	31.030	31.240	21.773	1,211,695
2024-11-13	32.820	33.440	31.180	31.900	22.233	3,165,605
2024-11-12	32.980	33.980	32.770	33.120	23.083	2,336,635
2024-11-11	31.970	32.880	31.820	32.810	22.867	1,417,651
2024-11-08	32.400	32.680	32.060	32.140	22.400	1,096,604
2024-11-07	31.420	32.450	31.150	32.060	22.344	1,775,340
2024-11-06	31.700	31.980	31.200	31.370	21.863	1,032,977
2024-11-05	31.380	31.950	30.730	31.700	22.093	1,069,059
2024-11-04	31.200	31.660	30.310	31.100	21.675	1,378,123
2024-11-01	31.050	31.440	30.200	30.260	21.090	1,845,610
2024-10-31	31.210	31.600	30.910	30.920	21.550	1,186,714
2024-10-30	31.530	32.280	30.900	31.320	21.828	1,004,360
2024-10-29	33.330	33.440	31.740	31.960	22.275	1,285,978
2024-10-28	32.330	33.300	32.170	32.970	22.978	1,301,123

← NewerPage 8 of 21 · 1,213 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.