Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	11.320	11.320	11.320	11.320	9.591	0
2024-05-09	11.220	11.300	11.220	11.300	9.574	2,200
2024-05-08	11.300	11.300	11.300	11.300	9.574	3,200
2024-05-07	11.600	12.200	10.740	11.000	9.320	34,200
2024-05-06	11.600	11.600	11.500	11.600	9.828	13,700
2024-05-03	11.700	11.700	11.600	11.600	9.828	400
2024-05-02	11.780	11.780	11.680	11.680	9.896	100
2024-04-30	11.800	11.800	11.540	11.600	9.828	900
2024-04-29	11.060	11.060	11.060	11.060	9.371	0
2024-04-26	10.900	12.000	10.880	11.000	9.320	9,400
2024-04-25	10.740	10.860	10.740	10.860	9.201	6,200
2024-04-24	10.800	10.800	10.740	10.740	9.100	14,700
2024-04-23	11.000	11.000	10.800	10.800	9.151	2,600
2024-04-22	10.900	11.080	10.900	11.080	9.388	1,900
2024-04-19	11.000	11.000	10.900	10.900	9.235	3,200
2024-04-18	11.000	11.020	10.980	11.000	9.320	7,400
2024-04-17	11.200	11.200	11.140	11.160	9.456	1,500
2024-04-16	11.200	11.200	11.200	11.200	9.490	0
2024-04-15	11.200	11.200	11.200	11.200	9.490	3,100
2024-04-12	11.300	11.300	11.200	11.200	9.490	2,000
2024-04-11	11.500	11.500	11.420	11.420	9.676	2,300
2024-04-10	11.600	11.600	11.500	11.500	9.744	6,800
2024-04-09	11.580	11.600	11.520	11.600	9.828	23,000
2024-04-08	12.220	12.220	11.980	12.000	10.167	3,300
2024-04-05	11.480	11.680	11.480	11.660	9.879	16,200
2024-04-03	11.820	12.280	11.800	12.000	10.167	4,000
2024-04-02	12.480	12.480	11.800	11.880	10.066	22,800
2024-03-28	11.100	12.160	11.100	11.300	9.574	29,200
2024-03-27	11.580	11.600	11.140	11.160	9.456	28,500
2024-03-26	11.680	12.080	11.580	12.080	10.235	8,000
2024-03-25	12.120	12.120	12.120	12.120	10.269	0
2024-03-22	11.700	12.440	11.580	12.280	10.405	23,100
2024-03-21	11.880	11.880	11.880	11.880	10.066	0
2024-03-20	11.620	11.880	11.360	11.880	10.066	5,100
2024-03-19	11.800	12.180	11.700	12.180	10.320	41,600
2024-03-18	11.620	12.340	11.620	12.340	10.455	8,400
2024-03-15	11.320	11.640	11.320	11.640	9.862	10,700
2024-03-14	11.880	12.400	11.400	11.400	9.659	231,500
2024-03-13	11.480	11.700	11.480	11.500	9.744	3,500
2024-03-12	10.820	11.500	10.800	11.500	9.744	54,700
2024-03-11	10.820	11.000	10.800	11.000	9.320	14,200
2024-03-08	11.040	11.120	10.580	11.120	9.422	65,700
2024-03-07	11.040	11.280	11.040	11.280	9.557	4,000
2024-03-06	10.740	11.440	10.720	11.380	9.642	25,900
2024-03-05	10.520	11.020	10.520	10.680	9.049	107,900
2024-03-04	10.500	10.620	10.320	10.620	8.998	34,600
2024-03-01	10.300	10.720	10.300	10.500	8.896	20,200
2024-02-29	10.260	10.500	9.990	10.280	8.710	68,900
2024-02-28	11.360	11.360	9.990	10.280	8.710	67,100
2024-02-27	11.240	11.360	11.100	11.360	9.625	18,100
2024-02-26	11.460	11.460	11.360	11.360	9.625	5,400
2024-02-23	11.240	11.580	11.240	11.580	9.811	6,900
2024-02-22	11.240	11.640	11.160	11.400	9.659	15,100
2024-02-21	11.320	11.600	11.220	11.600	9.828	35,200
2024-02-20	11.240	11.640	11.160	11.560	9.795	15,000
2024-02-19	11.300	11.780	11.300	11.780	9.981	8,700
2024-02-16	11.400	11.420	11.400	11.420	9.676	100
2024-02-15	11.520	11.600	11.300	11.400	9.659	36,900
2024-02-14	11.540	11.860	11.300	11.700	9.913	61,200
2024-02-09	12.160	12.160	12.160	12.160	10.303	0

← NewerPage 11 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.