Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	11.400	12.000	11.160	11.740	9.947	15,700
2023-11-10	11.500	11.500	11.380	11.380	9.642	17,300
2023-11-09	11.480	11.980	11.480	11.980	10.150	3,900
2023-11-08	11.340	11.820	11.340	11.480	9.727	20,700
2023-11-07	11.340	11.340	11.340	11.340	9.608	0
2023-11-06	10.880	11.380	10.880	11.340	9.608	24,000
2023-11-03	11.580	11.600	11.380	11.460	9.710	13,800
2023-11-02	11.120	11.220	11.080	11.220	9.506	5,900
2023-11-01	11.680	12.000	11.580	11.580	9.811	10,200
2023-10-31	11.780	11.780	11.660	11.660	9.879	1,000
2023-10-30	11.960	11.960	11.740	11.740	9.947	1,800
2023-10-27	11.280	11.280	10.980	11.260	9.540	8,700
2023-10-26	11.300	11.300	11.300	11.300	9.574	0
2023-10-25	11.680	11.680	11.300	11.300	9.574	4,800
2023-10-24	11.320	11.320	11.320	11.320	9.591	0
2023-10-20	11.000	11.500	11.000	11.000	9.320	5,100
2023-10-19	11.000	11.020	11.000	11.000	9.228	1,200
2023-10-18	11.000	11.000	11.000	11.000	9.228	100
2023-10-17	11.480	12.280	11.000	11.200	9.395	27,800
2023-10-16	12.000	12.000	11.700	11.720	9.832	1,500
2023-10-13	11.860	11.860	11.860	11.860	9.949	1,600
2023-10-12	11.820	11.820	11.780	11.800	9.899	10,900
2023-10-11	11.720	11.980	11.640	11.900	9.983	9,700
2023-10-10	12.380	12.380	12.040	12.040	10.100	1,400
2023-10-09	12.560	12.560	12.560	12.560	10.536	100
2023-10-06	12.300	12.760	12.300	12.640	10.603	5,200
2023-10-05	11.000	11.900	11.000	11.900	9.983	500
2023-10-04	12.000	12.540	12.000	12.160	10.201	2,000
2023-10-03	12.180	12.180	12.180	12.180	10.218	0
2023-09-29	12.260	12.260	12.260	12.260	10.285	0
2023-09-28	12.300	12.340	12.300	12.340	10.352	400
2023-09-27	12.020	12.300	11.860	12.300	10.318	3,200
2023-09-26	12.580	12.600	12.560	12.560	10.536	2,400
2023-09-25	12.020	12.340	12.020	12.340	10.352	1,300
2023-09-22	13.320	13.320	12.920	12.980	10.889	4,500
2023-09-21	13.600	13.600	13.180	13.340	11.191	3,000
2023-09-20	13.580	13.600	13.580	13.600	11.409	500
2023-09-19	13.300	13.360	13.260	13.280	11.140	17,600
2023-09-18	13.360	13.360	13.360	13.360	11.207	200
2023-09-15	13.780	13.780	13.780	13.780	11.560	0
2023-09-14	13.560	13.820	13.360	13.820	11.593	13,200
2023-09-13	13.760	13.820	13.760	13.820	11.593	10,200
2023-09-12	13.780	13.800	13.360	13.800	11.577	43,500
2023-09-11	13.800	14.100	13.520	13.800	11.577	87,600
2023-09-07	13.020	13.520	12.820	13.200	11.073	90,700
2023-09-06	12.620	13.060	12.620	13.060	10.956	37,200
2023-09-05	12.800	13.060	12.780	13.000	10.905	25,900
2023-09-04	12.740	13.020	12.700	12.780	10.721	12,500
2023-08-31	13.040	13.040	12.480	12.700	10.654	19,100
2023-08-30	13.180	13.180	13.040	13.040	10.939	2,000
2023-08-29	13.460	13.460	12.600	12.680	10.637	34,700
2023-08-28	12.700	12.700	12.340	12.560	10.536	3,600
2023-08-25	11.960	12.520	11.940	12.520	10.503	1,700
2023-08-24	11.980	12.220	11.980	12.000	10.067	73,900
2023-08-23	12.440	12.440	11.800	11.960	10.033	24,200
2023-08-22	12.920	12.920	12.100	12.540	10.520	9,500
2023-08-21	12.780	12.920	12.760	12.920	10.838	14,200
2023-08-18	13.020	13.140	12.760	12.760	10.704	18,500
2023-08-17	13.420	13.520	12.580	13.460	11.291	43,500
2023-08-16	13.400	14.340	13.180	13.420	11.258	68,200

← NewerPage 13 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.