Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	11.500	12.080	11.080	11.100	9.312	57,200
2022-02-28	11.960	11.960	11.000	11.400	9.563	108,100
2022-02-25	12.000	12.300	11.900	11.960	10.033	10,200
2022-02-24	12.120	12.200	11.400	12.000	10.067	149,300
2022-02-23	12.300	12.320	11.940	12.300	10.318	110,400
2022-02-22	11.480	11.940	11.480	11.700	9.815	138,500
2022-02-21	12.340	12.340	11.500	11.500	9.647	199,000
2022-02-18	11.440	12.080	11.420	11.940	10.016	235,400
2022-02-17	10.880	11.560	10.880	11.440	9.597	236,900
2022-02-16	10.980	11.000	10.260	10.900	9.144	361,400
2022-02-15	10.340	11.060	10.340	10.900	9.144	160,800
2022-02-14	10.980	10.980	10.300	10.360	8.691	401,000
2022-02-11	11.920	11.920	10.840	11.160	9.362	647,100
2022-02-10	12.760	12.760	11.780	11.920	9.999	440,300
2022-02-09	12.800	13.340	12.500	12.820	10.754	496,000
2022-02-08	12.900	12.900	12.280	12.700	10.654	304,500
2022-02-07	12.000	12.880	12.000	12.680	10.637	465,800
2022-02-04	16.900	16.900	11.660	12.300	10.318	2,356,700
2022-01-31	19.020	19.020	16.000	16.800	14.093	183,300
2022-01-28	20.500	20.500	19.320	20.150	16.903	3,300
2022-01-27	21.350	21.500	20.500	20.500	17.197	45,500
2022-01-26	22.050	22.200	21.000	22.000	18.455	50,600
2022-01-25	23.400	24.200	22.950	22.950	19.252	30,800
2022-01-24	24.300	24.300	24.300	24.300	20.385	0
2022-01-21	24.350	24.350	24.350	24.350	20.427	0
2022-01-20	23.000	24.350	23.000	24.350	20.427	24,000
2022-01-19	23.500	24.050	23.500	24.000	20.133	200
2022-01-18	23.050	23.900	23.050	23.900	20.049	11,000
2022-01-17	24.100	24.100	24.100	24.100	20.217	0
2022-01-14	24.100	24.150	24.100	24.100	20.217	3,500
2022-01-13	23.700	23.900	23.700	23.900	20.049	23,900
2022-01-12	22.150	23.750	22.150	23.700	19.881	6,400
2022-01-11	23.200	23.600	23.200	23.400	19.630	18,200
2022-01-10	22.050	23.700	22.050	23.600	19.798	46,800
2022-01-07	21.950	21.950	20.150	21.700	18.204	56,700
2022-01-06	22.550	22.550	20.800	21.950	18.413	57,900
2022-01-05	23.700	23.700	22.550	22.550	18.917	64,300
2022-01-04	23.000	23.700	23.000	23.700	19.881	34,683
2022-01-03	20.400	23.500	20.400	23.250	19.504	66,928
2021-12-31	20.700	21.000	20.700	21.000	17.616	21,800
2021-12-30	20.350	21.200	20.350	21.150	17.742	2,200
2021-12-29	21.500	21.500	20.850	20.850	17.491	100,700
2021-12-28	21.050	21.550	20.300	20.650	17.323	40,900
2021-12-24	20.250	21.100	20.250	21.000	17.616	8,300
2021-12-23	20.600	21.000	20.100	20.500	17.197	30,800
2021-12-22	20.250	21.500	20.250	21.350	17.910	2,100
2021-12-21	20.150	20.150	20.000	20.050	16.820	45,000
2021-12-20	21.700	21.700	20.150	20.300	17.029	33,900
2021-12-17	21.600	22.250	21.000	21.700	18.204	6,200
2021-12-16	23.400	23.400	21.600	21.600	18.120	5,400
2021-12-15	23.350	23.350	21.000	22.050	18.497	90,200
2021-12-14	24.550	24.550	23.200	23.250	19.504	123,300
2021-12-13	25.500	25.500	24.200	24.550	20.594	10,600
2021-12-10	24.250	24.500	24.200	24.500	20.553	18,000
2021-12-09	23.750	24.600	23.750	24.300	20.385	32,100
2021-12-08	24.150	24.550	23.700	24.000	20.133	40,400
2021-12-07	25.000	26.000	24.150	24.500	20.553	35,800
2021-12-06	25.750	25.750	24.550	24.600	20.636	26,100
2021-12-03	27.000	27.050	24.300	25.750	21.601	250,000
2021-12-02	27.300	27.400	27.250	27.250	22.859	8,400

← NewerPage 20 of 21 · 1,230 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.