Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	11.210	11.600	10.960	11.180	11.067	32,146,211
2024-07-29	11.910	11.940	11.170	11.340	11.226	43,563,160
2024-07-26	11.250	12.470	11.110	12.010	11.889	62,228,500
2024-07-25	10.340	11.680	10.160	11.380	11.265	47,885,312
2024-07-24	9.580	10.920	9.520	10.420	10.315	34,045,008
2024-07-23	9.410	9.910	9.300	9.680	9.582	17,744,510
2024-07-22	9.200	9.850	9.200	9.430	9.335	9,969,460
2024-07-19	9.230	9.250	9.120	9.230	9.137	3,976,470
2024-07-18	9.110	9.290	8.980	9.240	9.147	4,396,553
2024-07-17	9.100	9.270	9.070	9.110	9.018	3,810,137
2024-07-16	9.230	9.250	9.110	9.210	9.117	4,041,084
2024-07-15	9.380	9.400	9.160	9.220	9.127	4,255,450
2024-07-12	9.410	9.450	9.330	9.390	9.295	2,927,010
2024-07-11	9.270	9.420	9.200	9.410	9.315	4,908,797
2024-07-10	9.230	9.310	9.090	9.090	8.998	3,547,856
2024-07-09	9.140	9.330	8.980	9.280	9.137	4,803,886
2024-07-08	9.170	9.280	9.030	9.140	8.999	5,421,801
2024-07-05	9.310	9.310	9.070	9.170	9.029	5,697,337
2024-07-04	9.400	9.540	9.280	9.310	9.166	6,185,920
2024-07-03	9.500	9.550	9.330	9.350	9.206	3,265,706
2024-07-02	9.650	9.680	9.450	9.510	9.363	3,859,262
2024-07-01	9.640	9.800	9.500	9.680	9.531	4,859,440
2024-06-28	9.470	9.770	9.450	9.600	9.452	4,688,396
2024-06-27	9.830	9.850	9.450	9.470	9.324	4,635,089
2024-06-26	9.310	9.850	9.250	9.840	9.688	7,344,651
2024-06-25	9.590	9.670	9.250	9.330	9.186	6,226,592
2024-06-24	9.810	9.920	9.560	9.590	9.442	6,129,422
2024-06-21	9.740	9.960	9.740	9.910	9.757	5,012,781
2024-06-20	10.210	10.210	9.790	9.800	9.649	7,171,612
2024-06-19	10.550	10.610	10.220	10.230	10.072	5,876,980
2024-06-18	10.270	10.590	10.250	10.540	10.377	7,273,268
2024-06-17	10.020	10.390	9.990	10.260	10.102	7,729,445
2024-06-14	10.060	10.150	9.970	10.090	9.934	4,980,584
2024-06-13	10.150	10.210	9.960	10.080	9.925	5,873,877
2024-06-12	10.050	10.190	9.990	10.110	9.954	6,075,962
2024-06-11	10.010	10.220	9.890	10.050	9.895	8,724,959
2024-06-07	10.380	10.400	9.990	10.030	9.875	14,412,300
2024-06-06	10.650	10.730	10.170	10.270	10.112	14,923,210
2024-06-05	11.110	11.110	10.690	10.700	10.535	14,279,270
2024-06-04	10.450	11.140	10.450	11.050	10.880	20,229,250
2024-06-03	10.600	10.680	10.410	10.510	10.348	7,642,596
2024-05-31	10.440	10.720	10.430	10.600	10.437	9,612,065
2024-05-30	10.690	10.810	10.470	10.540	10.377	15,456,530
2024-05-29	10.400	10.720	10.400	10.640	10.476	11,201,030
2024-05-28	10.380	10.670	10.320	10.480	10.318	11,236,220
2024-05-27	10.240	10.450	10.070	10.450	10.289	10,901,650
2024-05-24	10.260	10.600	10.210	10.260	10.102	14,210,640
2024-05-23	10.480	10.710	10.120	10.340	10.181	17,393,551
2024-05-22	10.250	10.620	10.200	10.530	10.368	10,440,630
2024-05-21	10.230	10.330	10.140	10.190	10.033	5,059,885
2024-05-20	10.250	10.360	10.170	10.260	10.102	5,669,063
2024-05-17	10.200	10.240	10.050	10.210	10.053	6,404,215
2024-05-16	10.230	10.410	10.130	10.170	10.013	6,146,902
2024-05-15	10.400	10.540	10.200	10.220	10.062	7,873,516
2024-05-14	10.450	10.600	10.360	10.390	10.230	10,343,560
2024-05-13	10.330	10.770	10.240	10.450	10.289	19,906,010
2024-05-10	10.100	10.440	10.060	10.400	10.240	14,655,620
2024-05-09	9.810	10.160	9.810	10.160	10.003	10,840,600
2024-05-08	10.060	10.070	9.810	9.810	9.659	6,184,375
2024-05-07	9.940	10.040	9.880	10.010	9.856	7,867,671

← NewerPage 10 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0600 CNY
2025-07-08	0.0600 CNY
2024-07-10	0.0500 CNY
2023-07-11	0.1000 CNY
2022-04-11	0.3557 CNY
2020-05-18	0.1334 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.