Zhejiang Gongdong Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	31.450	32.390	31.130	32.310	22.518	1,320,009
2024-10-24	31.600	31.850	31.200	31.210	21.752	604,560
2024-10-23	31.510	32.050	31.180	31.500	21.954	1,281,196
2024-10-22	31.620	31.940	31.110	31.780	22.149	963,715
2024-10-21	31.660	32.300	31.420	31.850	21.989	1,127,756
2024-10-18	30.800	32.350	30.460	31.680	21.871	1,278,516
2024-10-17	31.250	31.840	30.520	30.710	21.202	1,437,716
2024-10-16	30.700	31.150	30.220	31.000	21.402	1,270,584
2024-10-15	31.730	31.790	30.790	30.800	21.264	1,737,988
2024-10-14	31.900	32.150	30.880	32.150	22.196	1,794,408
2024-10-11	33.270	33.460	31.390	31.680	21.871	1,159,844
2024-10-10	32.840	34.250	32.750	33.350	23.024	1,442,385
2024-10-09	36.320	36.320	32.650	32.850	22.679	2,223,592
2024-10-08	37.180	37.330	34.060	36.180	24.978	2,754,305
2024-09-30	31.900	34.000	31.560	33.940	23.432	2,453,522
2024-09-27	29.990	30.990	29.990	30.910	21.340	1,137,494
2024-09-26	29.130	29.880	28.450	29.840	20.601	1,110,251
2024-09-25	28.790	29.390	28.620	28.660	19.786	942,104
2024-09-24	27.260	28.880	27.260	28.790	19.876	1,136,846
2024-09-23	27.750	27.880	26.930	27.430	18.937	833,466
2024-09-20	28.800	28.890	27.720	27.800	19.193	853,792
2024-09-19	29.590	29.700	28.800	28.930	19.973	491,848
2024-09-18	29.880	30.040	28.640	29.110	20.097	579,572
2024-09-13	30.360	30.480	29.780	29.930	20.663	679,158
2024-09-12	30.470	30.990	30.270	30.300	20.919	985,292
2024-09-11	30.090	30.800	30.020	30.330	20.939	911,493
2024-09-10	29.750	30.370	29.320	30.210	20.857	778,621
2024-09-09	29.790	30.200	29.610	29.750	20.539	888,811
2024-09-06	29.830	30.250	29.650	29.730	20.525	1,076,472
2024-09-05	28.700	29.950	28.590	29.770	20.553	1,966,752
2024-09-04	27.910	28.680	27.720	28.650	19.780	1,225,977
2024-09-03	27.820	28.290	27.260	27.920	19.276	861,214
2024-09-02	28.080	28.310	27.720	27.730	19.144	645,876
2024-08-30	28.210	29.160	28.100	28.200	19.469	1,259,384
2024-08-29	28.000	28.890	27.890	28.610	19.752	1,088,235
2024-08-28	27.430	28.220	26.500	28.110	19.407	1,072,612
2024-08-27	26.960	28.190	26.960	27.840	19.220	1,030,288
2024-08-26	27.400	28.100	27.340	27.850	19.227	515,312
2024-08-23	27.780	27.980	27.470	27.660	19.096	326,524
2024-08-22	28.090	28.550	27.790	27.900	19.262	609,280
2024-08-21	28.500	28.650	28.140	28.250	19.503	434,246
2024-08-20	29.250	29.250	28.090	28.430	19.628	798,560
2024-08-19	29.240	29.490	28.800	28.890	19.945	560,084
2024-08-16	28.680	29.450	28.660	29.270	20.208	524,626
2024-08-15	28.510	29.190	28.510	28.770	19.862	662,326
2024-08-14	29.140	29.450	28.520	28.700	19.814	600,293
2024-08-13	29.500	29.500	28.880	29.300	20.228	511,191
2024-08-12	28.740	29.800	28.640	29.500	20.366	1,094,345
2024-08-09	29.450	29.600	28.750	28.820	19.897	632,406
2024-08-08	28.990	29.500	28.770	29.140	20.118	643,725
2024-08-07	29.220	29.310	28.510	29.000	20.021	741,076
2024-08-06	28.440	29.120	28.310	28.890	19.945	725,200
2024-08-05	28.700	29.490	28.290	28.380	19.593	1,144,074
2024-08-02	27.910	29.140	27.800	28.400	19.607	1,497,020
2024-08-01	28.880	28.880	27.610	28.040	19.358	1,067,304
2024-07-31	27.170	28.900	27.050	28.640	19.773	1,092,364
2024-07-30	26.940	27.410	26.600	27.220	18.792	612,304
2024-07-29	27.260	27.520	27.000	27.130	18.730	493,864
2024-07-26	27.110	27.800	27.060	27.240	18.806	575,512
2024-07-25	27.310	27.700	26.990	27.130	18.730	810,303

← NewerPage 9 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.