Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	12.820	12.820	12.820	12.820	11.166	1,800
2024-08-06	12.800	13.040	12.700	12.800	11.149	9,400
2024-08-05	12.900	12.900	12.800	12.820	11.166	3,200
2024-08-02	13.000	13.160	12.920	13.000	11.323	16,200
2024-08-01	13.520	13.520	13.000	13.260	11.549	18,500
2024-07-31	13.500	13.640	13.500	13.640	11.880	5,200
2024-07-30	13.960	13.960	13.160	13.700	11.933	20,500
2024-07-29	14.000	14.020	13.980	13.980	12.177	6,100
2024-07-26	14.000	14.080	13.840	14.080	12.264	55,100
2024-07-25	13.800	14.220	13.800	13.900	12.107	861,700
2024-07-24	13.800	13.920	13.760	13.800	12.020	108,500
2024-07-23	13.360	13.960	13.360	13.780	12.002	367,400
2024-07-22	13.120	13.480	13.100	13.360	11.637	75,600
2024-07-19	12.820	13.120	12.820	13.080	11.393	109,200
2024-07-18	12.600	12.980	12.600	12.980	11.306	109,400
2024-07-17	12.400	12.560	12.400	12.500	10.888	155,800
2024-07-16	12.000	12.700	12.000	12.580	10.957	193,700
2024-07-15	11.980	12.000	11.820	12.000	10.452	77,700
2024-07-12	11.780	11.880	11.780	11.800	10.278	22,100
2024-07-11	11.400	11.600	11.400	11.580	10.086	13,000
2024-07-10	11.100	11.600	9.990	11.560	10.069	94,500
2024-07-09	10.800	11.120	10.800	11.000	9.581	300
2024-07-08	11.140	11.200	11.120	11.140	9.703	4,900
2024-07-05	11.000	11.000	11.000	11.000	9.581	20,000
2024-07-04	10.800	11.120	10.800	11.000	9.581	3,000
2024-07-03	10.920	11.140	10.920	11.140	9.703	23,700
2024-07-02	11.020	11.500	10.920	10.920	9.511	23,100
2024-06-28	11.000	11.820	10.860	10.900	9.494	38,700
2024-06-27	11.100	11.120	11.100	11.120	9.686	500
2024-06-26	11.300	11.300	10.720	11.300	9.842	13,500
2024-06-25	11.280	11.280	11.280	11.280	9.825	1,500
2024-06-24	11.300	11.500	11.280	11.280	9.825	8,100
2024-06-21	11.580	11.580	11.500	11.500	10.017	6,200
2024-06-20	11.900	11.900	11.660	11.660	10.156	4,300
2024-06-19	11.940	11.940	11.940	11.940	10.400	0
2024-06-18	11.680	11.940	11.680	11.940	10.400	300
2024-06-17	11.620	11.960	11.600	11.900	10.365	6,800
2024-06-14	11.920	11.920	11.920	11.920	10.382	0
2024-06-13	11.920	11.920	11.920	11.920	10.382	0
2024-06-12	12.000	12.000	11.920	11.920	10.382	12,500
2024-06-11	11.540	11.860	11.540	11.860	10.330	25,300
2024-06-07	11.900	11.900	11.800	11.860	10.330	4,800
2024-06-06	12.100	12.100	12.080	12.080	10.522	1,900
2024-06-05	12.160	12.160	12.100	12.100	10.539	6,500
2024-06-04	12.120	12.380	12.120	12.120	10.557	24,200
2024-06-03	11.960	12.140	11.940	12.040	10.487	8,900
2024-05-31	11.980	12.500	11.980	12.100	10.252	15,600
2024-05-30	11.980	12.000	11.300	11.900	10.083	20,600
2024-05-29	11.800	11.800	11.800	11.800	9.998	0
2024-05-28	11.800	11.800	11.800	11.800	9.998	0
2024-05-27	11.800	11.800	11.800	11.800	9.998	0
2024-05-24	11.340	11.820	11.340	11.800	9.998	3,300
2024-05-23	11.520	11.660	11.420	11.660	9.879	10,200
2024-05-22	11.500	11.500	11.500	11.500	9.744	0
2024-05-21	11.520	11.520	11.400	11.400	9.659	5,300
2024-05-20	11.960	11.980	11.380	11.900	10.083	44,200
2024-05-17	11.980	12.100	11.940	11.980	10.150	86,500
2024-05-16	11.520	11.860	11.520	11.860	10.049	3,300
2024-05-14	11.520	11.520	11.500	11.500	9.744	2,100
2024-05-13	11.300	11.380	11.300	11.380	9.642	900

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.2081 HKD
2026-07-03	0.3680 HKD
2025-10-17	0.1971 HKD
2025-07-03	0.3288 HKD
2024-10-16	0.1649 HKD
2024-06-03	0.3296 HKD
2023-10-20	0.1090 HKD
2019-06-21	0.1757 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.