Wuhan Dazhong Dental Med Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.500	13.090	12.350	12.390	9.697	15,240
2025-10-16	11.700	13.300	11.600	12.500	9.783	141,360
2025-10-15	11.440	11.890	11.220	11.740	9.189	47,640
2025-10-14	11.670	11.680	11.200	11.570	9.056	9,600
2025-10-13	11.660	11.680	11.280	11.670	9.134	82,080
2025-10-10	12.150	12.470	12.000	12.000	9.392	44,400
2025-10-09	12.810	12.810	12.300	12.500	9.783	55,560
2025-10-08	12.780	13.000	12.780	12.810	10.026	33,360
2025-10-06	13.050	13.060	12.520	12.780	10.003	39,480
2025-10-03	13.050	13.180	13.050	13.070	10.230	7,800
2025-10-02	13.390	13.390	13.100	13.290	10.402	49,320
2025-09-30	13.550	13.550	13.110	13.400	10.488	23,160
2025-09-29	13.100	13.680	13.030	13.680	10.707	12,960
2025-09-26	13.150	13.360	13.100	13.100	10.253	15,840
2025-09-25	13.130	14.250	13.130	13.400	10.488	45,840
2025-09-24	13.660	13.660	13.170	13.280	10.394	37,560
2025-09-23	13.450	13.670	13.310	13.670	10.699	33,360
2025-09-22	14.380	14.380	13.760	13.780	10.785	45,240
2025-09-19	13.790	14.240	13.750	14.020	10.973	42,960
2025-09-18	14.090	14.380	13.780	14.240	11.145	16,200
2025-09-17	14.000	14.160	13.760	14.090	11.028	54,960
2025-09-16	13.970	14.400	13.890	14.160	11.083	39,480
2025-09-15	14.010	14.010	13.900	13.970	10.934	40,920
2025-09-12	14.080	14.450	14.010	14.100	11.036	37,920
2025-09-11	14.260	14.500	14.080	14.080	11.020	38,040
2025-09-10	14.350	14.350	14.170	14.260	11.161	25,680
2025-09-09	14.250	14.670	14.250	14.450	11.310	17,400
2025-09-08	14.100	14.700	14.100	14.250	11.153	28,920
2025-09-05	14.360	14.380	14.210	14.300	11.192	4,560
2025-09-04	14.020	14.320	14.020	14.200	11.114	27,000
2025-09-03	14.200	14.360	14.200	14.200	11.114	34,440
2025-09-02	14.440	14.450	14.120	14.120	11.051	30,000
2025-09-01	14.700	14.700	14.000	14.440	11.302	37,200
2025-08-29	14.590	14.890	14.580	14.700	11.505	6,600
2025-08-28	14.430	14.850	14.430	14.570	11.404	18,000
2025-08-27	14.960	14.960	14.360	14.540	11.380	50,280
2025-08-26	14.980	15.040	14.760	14.960	11.709	30,600
2025-08-25	15.120	15.240	14.780	14.980	11.724	51,720
2025-08-22	15.790	15.790	14.600	15.120	11.834	69,360
2025-08-21	15.920	15.920	15.070	15.200	11.897	148,800
2025-08-20	15.870	16.480	15.800	15.920	12.460	74,280
2025-08-19	15.970	16.490	15.820	15.830	12.390	135,720
2025-08-18	16.500	16.500	15.000	15.580	12.194	156,600
2025-08-15	14.800	16.860	14.790	16.500	12.914	437,760
2025-08-14	14.010	15.000	14.010	14.710	11.513	74,688
2025-08-13	14.020	14.060	14.000	14.010	10.965	44,880
2025-08-12	14.200	14.270	14.010	14.020	10.973	34,200
2025-08-11	14.280	14.300	14.200	14.270	11.169	28,080
2025-08-08	14.300	14.450	13.980	14.280	11.177	27,000
2025-08-07	14.250	14.500	14.210	14.300	11.192	34,080
2025-08-06	14.800	14.800	14.240	14.500	11.349	39,600
2025-08-05	15.050	15.050	14.760	14.810	11.591	28,200
2025-08-04	15.020	15.280	15.000	15.070	11.795	17,280
2025-08-01	14.260	15.600	14.240	15.020	11.756	144,240
2025-07-31	14.980	14.980	14.380	14.480	11.333	171,960
2025-07-30	15.700	15.700	15.020	15.200	11.897	112,800
2025-07-29	16.400	16.540	15.700	15.780	12.351	151,440
2025-07-28	16.800	16.920	16.300	16.400	12.836	210,120
2025-07-25	17.100	17.360	16.900	16.940	13.259	90,960
2025-07-24	17.000	17.100	16.880	17.100	13.384	127,320

← NewerPage 5 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.