Wuhan Dazhong Dental Med Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.450	13.450	12.830	13.170	10.308	5,520
2026-04-22	13.490	13.490	12.800	13.200	10.331	33,720
2026-04-21	13.000	13.400	12.740	13.180	10.316	48,120
2026-04-20	13.100	13.450	12.410	13.370	10.464	15,360
2026-04-17	12.070	13.350	12.000	13.100	10.253	328,920
2026-04-16	11.800	12.200	11.700	12.070	9.447	6,360
2026-04-14	12.000	12.480	11.580	12.480	9.768	33,120
2026-04-13	12.190	12.900	11.590	12.190	9.541	7,560
2026-04-10	12.050	12.770	12.000	12.190	9.541	8,880
2026-04-09	12.480	13.140	12.000	12.010	9.400	1,147,920
2026-04-08	12.350	13.000	12.300	12.500	9.783	47,040
2026-04-02	12.250	12.500	12.110	12.320	9.643	45,840
2026-04-01	11.960	12.210	11.690	11.700	9.157	17,400
2026-03-31	11.580	12.500	11.580	12.500	9.783	105,120
2026-03-30	10.660	11.400	10.660	11.360	8.891	70,440
2026-03-27	11.600	11.690	10.610	10.620	8.312	57,120
2026-03-26	11.960	12.800	11.710	11.730	9.181	6,410,402
2026-03-25	11.020	11.880	11.020	11.870	9.290	1,890,361
2026-03-24	9.320	11.380	9.320	10.800	8.453	1,052,040
2026-03-23	9.600	9.600	9.100	9.320	7.295	50,040
2026-03-20	8.780	9.650	8.700	9.640	7.545	3,061,441
2026-03-19	8.930	8.990	8.780	8.780	6.872	960
2026-03-18	8.400	8.870	8.400	8.460	6.621	9,600
2026-03-17	8.800	8.800	8.390	8.400	6.574	16,200
2026-03-16	8.400	8.920	8.400	8.790	6.880	3,600
2026-03-13	8.090	9.000	8.010	8.130	6.363	22,920
2026-03-12	7.770	8.330	7.770	8.090	6.332	1,440
2026-03-11	7.720	7.780	7.720	7.770	6.081	1,320
2026-03-10	8.140	8.140	8.140	8.140	6.371	1,200
2026-03-06	7.600	7.980	7.590	7.980	6.246	12,000
2026-03-05	7.800	7.800	7.600	7.800	6.105	7,680
2026-03-04	7.800	7.800	7.700	7.700	6.027	4,320
2026-03-03	8.120	8.160	7.800	7.800	6.105	16,440
2026-03-02	8.220	8.220	8.160	8.160	6.387	3,720
2026-02-27	8.320	8.330	8.280	8.300	6.496	14,880
2026-02-26	9.000	9.000	8.310	8.330	6.520	21,240
2026-02-24	8.890	9.080	8.200	9.040	7.075	31,680
2026-02-23	8.980	8.980	8.510	8.880	6.950	38,640
2026-02-20	9.010	9.010	8.970	8.980	7.028	9,600
2026-02-16	9.110	9.110	9.000	9.010	7.052	8,160
2026-02-13	9.720	9.720	9.060	9.600	7.514	7,200
2026-02-12	9.120	9.120	9.090	9.090	7.115	9,960
2026-02-11	9.240	9.600	9.120	9.120	7.138	7,680
2026-02-10	9.310	9.310	9.200	9.240	7.232	8,880
2026-02-09	9.500	9.530	9.300	9.310	7.287	9,480
2026-02-06	9.550	9.570	9.550	9.570	7.490	7,440
2026-02-05	9.500	9.550	9.500	9.550	7.475	2,160
2026-02-04	9.680	9.680	9.680	9.680	7.576	6,240
2026-02-03	9.600	10.080	9.600	9.680	7.576	6,600
2026-02-02	9.710	9.710	9.700	9.710	7.600	4,680
2026-01-30	9.680	10.140	9.680	10.020	7.842	4,440
2026-01-29	9.800	10.140	9.750	9.750	7.631	18,600
2026-01-28	9.910	9.920	9.800	9.800	7.670	7,800
2026-01-27	10.140	10.140	9.700	9.910	7.756	23,640
2026-01-26	9.690	9.760	9.690	9.760	7.639	9,120
2026-01-23	9.700	9.750	9.600	9.750	7.631	27,240
2026-01-22	9.760	9.760	9.700	9.700	7.592	18,360
2026-01-21	9.900	9.900	9.610	9.760	7.639	15,960
2026-01-20	10.050	10.050	9.950	9.950	7.788	600
2026-01-19	10.010	10.050	9.810	10.050	7.866	22,440

← NewerPage 3 of 4 · 240 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.