Wuhan Dazhong Dental Med Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.000	24.000	24.000	24.000	24.000	27,000
2026-10-16	22.600	24.100	21.980	24.100	24.100	720,520
2026-10-15	23.000	23.000	23.000	23.000	23.000	2,800
2026-10-14	23.860	24.000	23.560	24.000	24.000	98,200
2026-10-13	23.620	23.800	23.600	23.680	23.680	5,800
2026-10-12	23.860	24.000	23.600	23.600	23.600	4,820
2026-10-09	26.000	26.000	24.020	24.220	24.220	23,820
2026-10-08	28.000	28.000	26.980	26.980	26.980	73,900
2026-10-07	27.000	28.400	27.000	28.360	28.360	35,320
2026-10-06	27.600	28.900	27.000	27.920	27.920	124,920
2026-10-05	29.040	29.040	27.980	28.000	28.000	171,200
2026-10-02	29.000	29.160	28.740	29.000	29.000	5,200
2026-09-30	28.500	28.800	28.340	28.700	28.700	6,700
2026-09-29	28.720	28.720	27.800	28.000	28.000	3,800
2026-09-28	29.800	29.800	28.640	28.700	28.700	203,300
2026-09-25	28.420	29.800	28.420	29.480	29.480	3,100
2026-09-24	29.000	29.000	28.000	28.400	28.400	6,400
2026-09-23	24.200	28.000	24.200	27.500	27.500	6,400
2026-09-22	29.740	29.900	29.040	29.040	24.200	7,800
2026-09-21	28.000	28.500	28.000	28.060	23.383	9,960
2026-09-18	27.200	27.240	26.480	26.860	22.383	26,520
2026-09-17	28.520	29.020	28.520	29.020	24.183	1,920
2026-09-16	29.600	29.600	29.180	29.180	24.317	2,160
2026-09-15	29.980	30.100	29.300	29.300	24.417	14,520
2026-09-14	27.540	29.940	27.540	29.000	24.167	298,200
2026-09-11	29.000	29.000	28.380	28.380	23.650	9,120
2026-09-10	29.460	29.460	28.240	28.240	23.533	360
2026-09-09	29.880	29.880	29.300	29.500	24.583	15,480
2026-09-08	29.600	30.020	28.680	28.680	23.900	23,640
2026-09-07	29.000	29.860	28.220	29.600	24.667	51,120
2026-09-04	27.500	28.200	27.340	28.080	23.400	45,960
2026-09-03	29.080	29.080	27.100	28.080	23.400	107,520
2026-09-02	27.500	29.500	27.500	29.080	24.233	134,160
2026-09-01	25.980	27.600	24.820	26.200	21.833	19,920
2026-08-31	27.260	28.300	25.400	25.400	21.167	63,840
2026-08-28	30.000	30.500	27.100	27.260	22.717	36,840
2026-08-27	26.800	30.300	25.000	30.000	25.000	216,240
2026-08-26	23.880	28.400	23.880	27.500	22.917	90,840
2026-08-25	29.580	30.000	21.000	23.880	19.900	443,040
2026-08-24	24.980	31.300	24.960	31.300	26.083	195,960
2026-08-21	23.640	26.680	23.640	24.740	20.617	410,880
2026-08-20	18.700	24.980	18.700	24.900	20.750	438,960
2026-08-19	18.680	18.920	18.670	18.700	15.583	392,160
2026-08-18	18.660	19.380	18.660	19.040	15.867	6,360
2026-08-14	18.110	19.490	18.110	19.400	16.167	604,680
2026-08-13	19.330	19.340	19.330	19.330	16.108	1,440
2026-08-12	19.000	19.360	19.000	19.340	16.117	184,440
2026-08-11	19.500	19.500	19.430	19.430	16.192	120
2026-08-10	18.800	19.000	18.750	19.000	15.833	66,240
2026-08-07	18.810	18.840	18.750	18.750	15.625	66,960
2026-08-06	18.980	19.100	18.670	19.050	15.875	867,600
2026-08-05	18.990	18.990	18.660	18.980	15.817	633,120
2026-08-03	18.600	19.000	18.600	19.000	15.833	202,320
2026-07-31	18.760	18.800	18.360	18.600	15.500	7,680
2026-07-30	18.760	19.010	18.760	19.000	15.833	258,480
2026-07-29	19.000	19.110	18.990	19.110	15.925	307,320
2026-07-28	18.780	19.270	18.780	19.010	15.842	7,800
2026-07-27	18.750	18.760	18.750	18.760	15.633	240
2026-07-24	18.760	19.280	18.760	19.270	16.058	12,240
2026-07-23	19.000	19.060	18.660	18.760	15.633	23,280

Page 1 of 6 · 311 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.7660 HKD

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