Wenzhou Kangning Hosp Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	27.500	28.150	27.100	27.250	22.859	15,400
2021-11-30	27.750	28.000	27.750	27.850	23.363	22,800
2021-11-29	27.500	28.450	27.400	27.500	23.069	8,400
2021-11-26	28.100	28.200	27.500	27.800	23.321	11,200
2021-11-25	28.100	28.150	27.500	28.100	23.573	59,100
2021-11-24	28.100	29.700	28.000	28.100	23.573	21,000
2021-11-23	28.150	28.600	28.150	28.300	23.740	9,400
2021-11-22	28.500	28.550	28.050	28.200	23.656	9,900
2021-11-19	28.800	29.700	28.050	28.550	23.950	8,500
2021-11-18	29.500	29.500	28.650	28.800	24.160	4,600
2021-11-17	28.050	30.000	28.050	28.650	24.034	31,500
2021-11-16	29.050	30.000	29.050	29.200	24.495	18,600
2021-11-15	28.500	29.300	28.000	28.550	23.950	37,600
2021-11-12	28.550	29.200	28.400	29.200	24.495	35,800
2021-11-11	27.150	28.350	27.150	27.800	23.321	16,500
2021-11-10	27.400	27.700	27.100	27.150	22.776	7,100
2021-11-09	27.050	27.800	27.050	27.500	23.069	2,500
2021-11-08	28.300	28.900	26.200	27.050	22.692	26,300
2021-11-05	29.250	29.250	27.800	27.800	23.321	50,600
2021-11-04	28.850	29.300	28.700	28.750	24.118	6,200
2021-11-03	28.800	29.700	28.800	28.850	24.202	900
2021-11-02	29.950	29.950	28.800	28.850	24.202	13,300
2021-11-01	29.300	29.300	28.600	28.600	23.992	49,300
2021-10-29	29.050	30.000	29.000	29.800	24.999	17,500
2021-10-28	30.050	31.600	29.000	29.050	24.369	29,800
2021-10-27	30.000	30.050	29.900	29.900	25.082	16,200
2021-10-26	30.950	30.950	30.250	30.300	25.418	9,700
2021-10-25	31.200	31.200	30.050	30.050	25.208	10,300
2021-10-22	32.000	32.000	31.000	31.150	26.131	10,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.