Wuhan Dazhong Dental Med Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.200	10.200	10.100	10.110	7.913	31,680
2026-01-15	10.280	10.280	10.200	10.200	7.983	6,720
2026-01-14	10.380	10.380	10.160	10.280	8.046	38,400
2026-01-13	10.420	10.460	10.330	10.380	8.124	32,160
2026-01-12	10.600	10.600	10.410	10.420	8.155	15,240
2026-01-09	10.600	10.600	10.600	10.600	8.296	3,240
2026-01-08	10.600	10.600	10.600	10.600	8.296	5,760
2026-01-07	10.800	10.900	10.600	10.600	8.296	5,160
2026-01-06	10.800	10.800	10.800	10.800	8.453	600
2026-01-05	10.900	10.900	10.800	10.800	8.453	2,160
2026-01-02	10.300	10.990	10.300	10.960	8.578	9,720
2025-12-31	10.770	10.780	10.300	10.300	8.062	17,280
2025-12-30	10.810	11.000	10.720	10.770	8.429	28,800
2025-12-29	10.960	10.960	10.810	10.810	8.461	7,320
2025-12-24	10.960	10.960	10.960	10.960	8.578	120
2025-12-23	10.910	10.970	10.910	10.970	8.586	1,560
2025-12-22	10.830	10.960	10.830	10.960	8.578	4,320
2025-12-19	10.700	11.680	10.700	11.590	9.071	19,200
2025-12-18	10.800	10.810	10.690	10.690	8.367	2,760
2025-12-17	10.700	10.810	10.700	10.810	8.461	8,760
2025-12-16	10.690	10.730	10.690	10.730	8.398	1,200
2025-12-12	11.200	11.480	11.200	11.360	8.891	20,640
2025-12-11	11.200	11.440	11.200	11.200	8.766	12,120
2025-12-10	11.200	11.200	11.200	11.200	8.766	2,520
2025-12-09	10.680	11.420	10.680	11.200	8.766	15,720
2025-12-08	11.000	11.000	10.900	11.000	8.609	11,400
2025-12-05	11.440	11.440	11.020	11.020	8.625	7,320
2025-12-04	11.110	11.470	11.000	11.470	8.977	1,440
2025-12-03	11.380	11.820	11.100	11.100	8.688	12,600
2025-12-02	11.600	11.640	11.300	11.380	8.907	7,560
2025-12-01	11.300	11.800	11.030	11.800	9.236	6,720
2025-11-28	10.780	11.680	10.780	11.380	8.907	16,560
2025-11-27	11.000	11.620	10.500	11.250	8.805	15,240
2025-11-26	10.510	10.940	10.510	10.690	8.367	12,840
2025-11-25	10.980	10.980	10.440	10.440	8.171	4,200
2025-11-24	10.200	10.470	10.190	10.430	8.163	17,160
2025-11-21	10.510	11.010	10.150	10.200	7.983	45,240
2025-11-20	10.850	10.870	10.700	10.700	8.375	34,560
2025-11-19	10.910	10.960	10.830	10.850	8.492	10,560
2025-11-18	11.700	11.720	11.600	11.600	9.079	480
2025-11-17	11.010	11.790	10.930	11.700	9.157	13,440
2025-11-14	11.200	11.200	10.950	11.000	8.609	41,040
2025-11-13	11.290	11.290	11.200	11.200	8.766	120
2025-11-12	11.410	11.410	11.290	11.300	8.844	2,520
2025-11-11	11.480	11.510	11.420	11.420	8.938	22,080
2025-11-10	11.340	11.480	11.030	11.480	8.985	5,400
2025-11-07	11.990	11.990	11.340	11.340	8.876	8,520
2025-11-06	11.230	11.930	11.100	11.730	9.181	19,440
2025-11-05	11.220	11.400	11.160	11.220	8.782	6,120
2025-11-04	11.320	11.450	11.200	11.230	8.789	7,920
2025-11-03	11.310	12.290	11.310	11.870	9.290	9,000
2025-10-31	11.750	11.750	11.320	11.580	9.063	18,720
2025-10-30	12.200	12.200	11.750	11.750	9.196	960
2025-10-28	11.160	12.970	11.160	12.200	9.549	3,360
2025-10-27	11.990	12.280	11.850	12.280	9.611	4,200
2025-10-24	12.220	12.220	12.170	12.220	9.564	4,680
2025-10-23	12.270	12.350	11.110	12.350	9.666	11,160
2025-10-22	12.000	12.760	12.000	12.400	9.705	720
2025-10-21	12.000	12.000	11.500	11.940	9.345	23,640
2025-10-20	12.390	12.390	11.900	12.000	9.392	21,720

← NewerPage 4 of 4 · 240 trading days

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.