Wuhan Dazhong Dental Med Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.950	19.000	18.950	19.000	15.833	600
2026-07-21	18.540	19.010	18.540	19.000	15.833	27,000
2026-07-20	19.150	19.910	18.100	19.200	16.000	13,320
2026-07-17	19.600	19.850	19.000	19.700	16.417	40,800
2026-07-16	19.000	19.600	18.650	19.600	16.333	13,920
2026-07-15	18.980	18.980	18.850	18.880	15.733	8,520
2026-07-14	19.480	19.680	19.010	19.010	15.842	58,800
2026-07-13	18.500	19.200	18.210	18.700	15.583	54,000
2026-07-10	18.900	18.900	18.600	18.600	15.500	5,520
2026-07-09	19.440	19.440	18.860	19.280	16.067	52,920
2026-07-08	19.160	19.800	18.180	19.450	16.208	101,400
2026-07-07	18.810	19.180	18.810	19.160	15.967	146,880
2026-07-06	19.050	19.650	18.600	19.600	16.333	42,240
2026-07-03	18.500	19.570	18.500	19.350	16.125	834,720
2026-07-02	18.500	19.290	17.800	19.290	16.075	207,720
2026-06-30	14.300	19.200	14.290	19.000	15.833	244,080
2026-06-29	13.800	14.300	13.360	14.300	11.917	386,880
2026-06-26	14.100	14.100	13.660	13.800	11.500	16,440
2026-06-25	12.000	14.300	12.000	14.180	11.817	215,640
2026-06-24	12.000	12.000	11.990	12.000	10.000	28,920
2026-06-23	12.000	12.000	12.000	12.000	10.000	240
2026-06-22	12.000	12.400	12.000	12.000	10.000	33,000
2026-06-18	12.010	12.480	11.800	12.000	10.000	203,400
2026-06-17	12.050	12.490	12.050	12.480	10.400	3,000
2026-06-16	11.610	12.510	10.840	12.470	10.392	20,880
2026-06-15	12.220	12.220	12.200	12.200	10.167	172,080
2026-06-12	12.460	12.460	12.200	12.260	10.217	63,000
2026-06-11	12.300	12.510	12.250	12.480	10.400	4,320
2026-06-10	12.230	12.230	12.210	12.210	10.175	3,360
2026-06-09	12.160	12.280	12.150	12.280	10.233	65,880
2026-06-08	12.200	12.300	12.200	12.290	10.242	55,200
2026-06-05	12.460	12.470	12.150	12.200	10.167	139,920
2026-06-04	11.800	12.020	11.800	12.010	10.008	3,000
2026-06-03	11.600	11.820	11.300	11.820	9.850	35,760
2026-06-02	11.830	12.470	10.920	11.770	9.808	115,200
2026-06-01	12.420	12.600	12.300	12.600	9.862	20,520
2026-05-29	12.550	12.950	12.300	12.850	10.057	401,520
2026-05-28	12.450	12.890	12.450	12.890	10.089	63,360
2026-05-27	12.400	12.450	12.400	12.450	9.744	19,200
2026-05-26	12.300	12.420	12.300	12.420	9.721	22,560
2026-05-22	12.600	12.630	12.600	12.630	9.885	3,240
2026-05-21	12.820	12.860	12.500	12.550	9.823	44,760
2026-05-20	12.550	12.830	12.210	12.830	10.042	18,120
2026-05-19	12.600	12.790	12.550	12.550	9.823	12,840
2026-05-18	12.770	12.770	12.200	12.600	9.862	19,560
2026-05-15	12.700	12.950	12.700	12.770	9.995	13,680
2026-05-14	12.880	12.880	12.690	12.700	9.940	16,200
2026-05-13	12.410	12.850	12.410	12.800	10.018	9,600
2026-05-12	12.870	12.870	12.410	12.410	9.713	600
2026-05-11	12.060	12.870	12.000	12.870	10.073	74,520
2026-05-08	12.610	12.810	12.610	12.810	10.026	17,040
2026-05-07	11.830	12.610	11.800	12.610	9.870	15,120
2026-05-06	12.000	12.070	11.780	11.810	9.243	22,680
2026-05-05	12.070	12.070	11.990	12.070	9.447	3,600
2026-05-04	11.910	12.060	11.900	12.050	9.431	502,920
2026-04-30	11.700	12.060	11.600	11.900	9.314	165,000
2026-04-29	12.120	12.120	11.800	12.060	9.439	6,000
2026-04-28	12.400	12.400	12.380	12.390	9.697	3,840
2026-04-27	12.850	12.850	12.370	12.510	9.791	8,640
2026-04-24	12.850	13.090	12.500	13.090	10.245	1,560

← NewerPage 2 of 3 · 123 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.