Wenzhou Kangning Hosp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	13.120	13.140	12.440	12.460	10.991	19,500
2024-11-04	12.120	13.160	12.100	13.120	11.574	2,500
2024-11-01	12.400	12.420	12.400	12.420	10.956	4,600
2024-10-31	12.360	12.380	12.360	12.380	10.921	2,000
2024-10-30	12.340	12.360	12.340	12.360	10.903	1,600
2024-10-29	12.400	12.400	12.300	12.320	10.868	4,300
2024-10-28	12.260	12.260	12.260	12.260	10.815	0
2024-10-25	12.260	12.260	12.260	12.260	10.815	0
2024-10-24	12.260	12.260	12.260	12.260	10.815	14,500
2024-10-23	12.500	12.540	12.100	12.260	10.815	18,500
2024-10-22	12.720	12.720	12.720	12.720	11.221	2,000
2024-10-21	12.920	12.920	12.700	12.720	11.221	43,800
2024-10-18	13.700	13.700	12.760	12.900	11.380	234,600
2024-10-17	13.060	13.060	13.060	13.060	11.521	0
2024-10-16	13.060	13.060	13.060	13.060	11.521	2,800
2024-10-15	13.700	13.720	13.060	13.060	11.375	19,000
2024-10-14	13.700	13.800	13.700	13.700	11.933	14,400
2024-10-10	13.700	13.700	13.700	13.700	11.933	6,800
2024-10-09	13.400	13.420	13.400	13.420	11.689	7,700
2024-10-08	14.000	14.000	13.400	13.400	11.671	93,100
2024-10-07	13.600	13.980	13.600	13.980	12.177	104,300
2024-10-04	13.500	14.000	13.500	13.600	11.846	105,500
2024-10-03	12.880	13.280	12.880	13.280	11.567	130,200
2024-10-02	12.200	12.900	12.000	12.640	11.009	250,300
2024-09-30	12.200	13.500	12.000	12.020	10.469	270,800
2024-09-27	12.660	12.680	11.740	11.740	10.226	297,200
2024-09-26	12.980	13.280	11.980	12.700	11.062	586,000
2024-09-25	13.900	14.120	13.000	13.000	11.323	210,900
2024-09-24	14.400	14.400	14.120	14.120	12.299	23,700
2024-09-23	14.520	14.900	13.700	14.300	12.455	857,600
2024-09-20	14.800	14.800	14.800	14.800	12.891	0
2024-09-19	14.400	14.960	14.400	14.960	13.030	3,300
2024-09-17	15.000	15.000	14.760	14.760	12.856	3,500
2024-09-16	15.040	15.080	15.040	15.080	13.135	3,200
2024-09-13	15.000	15.900	14.780	15.000	13.065	310,200
2024-09-12	14.800	15.000	14.800	14.980	13.048	7,700
2024-09-11	14.500	14.760	14.500	14.760	12.856	24,400
2024-09-10	14.400	14.620	14.380	14.620	12.734	8,100
2024-09-09	14.600	14.600	14.220	14.480	12.612	13,600
2024-09-05	14.700	14.700	14.700	14.700	12.804	0
2024-09-04	14.960	14.960	14.780	14.780	12.873	1,400
2024-09-03	14.200	14.980	14.160	14.920	12.995	255,200
2024-09-02	14.180	14.440	14.160	14.320	12.473	132,200
2024-08-30	14.000	14.480	14.000	14.180	12.351	119,100
2024-08-29	13.820	14.000	13.600	14.000	12.194	4,600
2024-08-28	13.820	13.820	13.820	13.820	12.037	7,200
2024-08-27	13.840	14.000	13.800	14.000	12.194	13,300
2024-08-26	13.700	13.700	13.700	13.700	11.933	0
2024-08-23	13.700	13.700	13.700	13.700	11.933	0
2024-08-22	13.700	13.700	13.700	13.700	11.933	300
2024-08-21	13.680	13.680	13.400	13.400	11.671	1,300
2024-08-20	13.000	13.680	13.000	13.660	11.898	7,400
2024-08-19	13.540	13.540	13.020	13.240	11.532	700
2024-08-16	13.420	13.420	13.420	13.420	11.689	0
2024-08-15	13.400	13.400	13.040	13.240	11.532	40,200
2024-08-14	13.120	13.400	12.800	13.400	11.671	6,400
2024-08-13	13.240	13.240	13.060	13.100	11.410	5,200
2024-08-12	13.200	13.200	13.200	13.200	11.497	0
2024-08-09	12.600	12.980	12.600	12.980	11.306	4,700
2024-08-08	12.840	12.840	12.840	12.840	11.184	0

← NewerPage 9 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.