Wuhan Dazhong Dental Med Co historical data
| 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 |
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.