Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	11.700	12.160	11.520	12.160	10.303	16,800
2024-02-07	11.720	11.720	11.700	11.700	9.913	700
2024-02-06	11.600	11.600	11.600	11.600	9.828	100
2024-02-05	11.840	11.840	11.520	11.720	9.930	20,000
2024-02-02	11.580	11.900	11.520	11.900	10.083	15,200
2024-02-01	11.500	12.020	11.480	11.500	9.744	33,800
2024-01-31	12.020	12.020	12.020	12.020	10.184	6,800
2024-01-30	11.820	12.000	11.700	12.000	10.167	41,200
2024-01-29	11.980	11.980	11.980	11.980	10.150	0
2024-01-26	12.000	12.020	11.900	11.980	10.150	22,300
2024-01-25	12.080	12.400	11.680	12.100	10.252	116,200
2024-01-24	11.320	12.440	11.200	12.440	10.540	12,000
2024-01-23	11.300	12.000	11.300	11.320	9.591	53,600
2024-01-22	11.500	11.520	11.000	11.200	9.490	50,500
2024-01-19	11.720	11.840	11.600	11.600	9.828	5,800
2024-01-18	12.380	12.380	11.980	11.980	10.150	78,700
2024-01-17	12.520	13.180	12.300	12.380	10.489	43,600
2024-01-16	12.520	13.500	12.480	12.940	10.964	42,500
2024-01-15	12.880	12.880	12.840	12.860	10.896	8,700
2024-01-12	12.960	13.300	12.600	13.300	11.269	16,900
2024-01-11	13.200	13.340	13.140	13.140	11.133	4,600
2024-01-10	13.500	13.620	13.320	13.460	11.404	51,300
2024-01-09	13.180	13.400	13.100	13.360	11.320	172,300
2024-01-08	13.200	13.200	12.760	13.180	11.167	54,700
2024-01-05	13.420	13.500	13.400	13.500	11.438	132,700
2024-01-04	13.200	13.480	13.180	13.420	11.370	90,000
2024-01-03	13.500	13.560	13.480	13.500	11.438	80,800
2024-01-02	13.480	14.000	13.460	13.800	11.692	19,800
2023-12-29	13.480	13.500	13.000	13.500	11.438	40,100
2023-12-28	13.300	13.480	13.160	13.480	11.421	29,900
2023-12-27	14.500	14.500	13.020	13.460	11.404	31,400
2023-12-22	13.640	14.500	13.500	14.500	12.286	146,100
2023-12-21	13.540	13.680	13.540	13.680	11.591	127,500
2023-12-20	13.500	13.560	13.460	13.560	11.489	89,100
2023-12-19	13.500	13.560	13.500	13.500	11.438	36,000
2023-12-18	13.000	13.560	13.000	13.500	11.438	22,000
2023-12-15	13.340	13.500	13.340	13.500	11.438	78,699
2023-12-14	13.300	13.460	13.260	13.440	11.387	25,800
2023-12-13	13.200	13.220	13.200	13.220	11.201	49,600
2023-12-12	13.020	13.480	13.000	13.300	11.269	100,000
2023-12-11	12.960	13.480	12.940	13.300	11.269	64,400
2023-12-08	13.300	13.300	13.260	13.260	11.235	2,300
2023-12-07	13.400	13.500	13.140	13.500	11.438	39,400
2023-12-06	13.500	13.520	13.180	13.520	11.455	31,200
2023-12-05	13.460	13.520	13.440	13.500	11.438	19,100
2023-12-04	13.400	13.500	13.400	13.500	11.438	24,400
2023-12-01	13.200	13.500	13.200	13.400	11.354	32,700
2023-11-30	13.200	13.540	12.640	13.200	11.184	14,900
2023-11-29	13.300	13.420	13.120	13.180	11.167	24,900
2023-11-28	13.080	13.560	13.080	13.520	11.455	152,500
2023-11-27	12.800	13.140	12.800	13.140	11.133	14,400
2023-11-24	12.880	13.300	12.880	13.000	11.015	35,600
2023-11-23	12.880	12.900	12.780	12.880	10.913	63,200
2023-11-22	12.500	12.500	12.200	12.480	10.574	12,100
2023-11-21	13.000	13.000	11.900	12.180	10.320	46,100
2023-11-20	11.400	11.880	11.400	11.880	10.066	38,300
2023-11-17	11.320	11.380	11.320	11.360	9.625	47,900
2023-11-16	11.000	11.000	11.000	11.000	9.320	0
2023-11-15	11.800	11.900	10.980	11.000	9.320	111,600
2023-11-14	11.800	11.800	11.800	11.800	9.998	400

← NewerPage 12 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.