Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	13.400	14.340	13.180	13.420	11.258	68,200
2023-08-15	12.980	13.460	12.980	13.380	11.224	48,100
2023-08-14	12.040	12.980	12.040	12.960	10.872	32,500
2023-08-11	11.900	12.500	11.540	12.440	10.436	70,200
2023-08-10	12.300	12.460	12.060	12.380	10.385	39,000
2023-08-09	11.400	11.800	11.380	11.800	9.899	18,200
2023-08-08	11.200	11.200	11.100	11.100	9.312	2,000
2023-08-07	11.220	11.480	11.220	11.340	9.513	29,500
2023-08-04	10.880	11.220	10.860	11.220	9.412	28,700
2023-08-03	10.160	10.600	10.160	10.600	8.892	64,000
2023-08-02	10.200	10.400	10.160	10.160	8.523	140,096
2023-08-01	10.000	10.400	9.800	10.400	8.724	115,300
2023-07-31	9.860	10.100	9.500	10.000	8.389	152,700
2023-07-28	9.600	10.300	9.400	9.920	8.322	99,000
2023-07-27	10.860	10.860	10.000	10.080	8.456	19,400
2023-07-26	10.320	10.500	10.000	10.200	8.557	84,000
2023-07-25	9.900	10.360	9.800	10.360	8.691	14,600
2023-07-24	10.000	10.180	9.700	9.900	8.305	16,900
2023-07-21	10.020	10.360	9.800	10.000	8.389	1,800
2023-07-20	10.360	10.360	9.500	10.020	8.406	86,100
2023-07-19	10.360	10.360	10.360	10.360	8.691	100
2023-07-18	9.800	10.120	9.800	9.950	8.347	28,400
2023-07-14	9.560	10.000	9.300	9.910	8.313	49,900
2023-07-13	9.900	10.000	9.590	10.000	8.389	32,800
2023-07-12	9.800	9.900	9.400	9.900	8.305	116,100
2023-07-11	9.990	9.990	9.500	9.700	8.137	18,600
2023-07-10	10.000	10.000	10.000	10.000	8.389	0
2023-07-07	9.500	10.000	9.500	10.000	8.389	31,100
2023-07-06	10.000	10.000	9.700	9.800	8.221	11,600
2023-07-05	10.300	10.300	9.990	10.000	8.389	45,400
2023-07-04	10.340	10.380	10.000	10.280	8.624	48,400
2023-07-03	9.740	10.020	9.500	10.020	8.406	11,000
2023-06-30	10.000	10.000	9.050	9.500	7.969	404,800
2023-06-29	10.420	10.480	10.020	10.020	8.406	117,100
2023-06-28	11.020	11.020	10.000	10.420	8.741	74,700
2023-06-27	11.880	11.880	10.500	11.060	9.278	54,600
2023-06-26	11.100	11.100	11.100	11.100	9.312	0
2023-06-23	11.080	11.100	11.000	11.000	9.228	16,000
2023-06-21	11.300	12.000	11.000	11.680	9.798	38,646
2023-06-20	12.300	12.900	11.620	11.620	9.748	125,400
2023-06-19	12.100	13.200	12.000	12.420	10.419	54,800
2023-06-16	12.320	13.120	12.100	13.100	10.989	40,300
2023-06-15	13.000	13.720	12.200	13.000	10.905	36,900
2023-06-14	11.940	14.000	11.940	13.000	10.905	52,600
2023-06-13	12.200	12.200	11.800	12.000	10.067	79,600
2023-06-12	11.940	13.500	11.600	12.200	10.234	229,200
2023-06-09	11.100	11.680	11.100	11.560	9.697	208,444
2023-06-08	13.300	13.300	10.800	11.400	9.563	550,000
2023-06-07	12.100	12.100	12.100	12.100	10.150	0
2023-06-06	12.100	12.100	12.100	12.100	10.150	0
2023-06-05	12.100	12.100	12.100	12.100	10.150	0
2023-06-02	12.100	12.100	12.100	12.100	10.150	0
2023-06-01	12.100	12.100	12.100	12.100	10.150	0
2023-05-31	12.100	12.100	12.100	12.100	10.150	0
2023-05-30	12.100	12.100	12.100	12.100	10.150	0
2023-05-29	12.100	12.100	12.100	12.100	10.150	0
2023-05-25	12.100	12.100	12.100	12.100	10.150	0
2023-05-24	12.100	12.100	12.100	12.100	10.150	0
2023-05-23	12.100	12.100	12.100	12.100	10.150	0
2023-05-22	12.100	12.100	12.100	12.100	10.150	0

← NewerPage 14 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.