Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.010	10.120	9.880	9.960	9.806	12,150,990
2024-04-30	9.860	10.020	9.770	9.860	9.708	10,517,070
2024-04-29	9.400	10.120	9.330	9.980	9.826	18,642,850
2024-04-26	9.340	9.540	9.310	9.510	9.363	7,546,205
2024-04-25	9.480	9.580	9.350	9.430	9.285	6,032,396
2024-04-24	9.390	9.520	9.360	9.480	9.334	6,841,684
2024-04-23	9.650	9.650	9.370	9.410	9.265	9,318,704
2024-04-22	9.190	9.650	9.100	9.600	9.452	16,873,680
2024-04-19	9.540	9.600	9.180	9.300	9.157	19,963,971
2024-04-18	8.900	9.050	8.710	8.910	8.773	6,549,753
2024-04-17	8.800	8.960	8.700	8.920	8.782	8,202,643
2024-04-16	9.040	9.040	8.640	8.640	8.507	9,653,193
2024-04-15	9.130	9.380	8.950	9.050	8.910	10,308,840
2024-04-12	9.370	9.550	9.140	9.180	9.038	7,445,605
2024-04-11	9.300	9.550	9.210	9.400	9.255	8,003,222
2024-04-10	9.460	9.510	9.260	9.380	9.235	8,099,862
2024-04-09	9.100	9.600	9.100	9.550	9.403	13,115,900
2024-04-08	9.260	9.420	9.090	9.090	8.950	7,962,179
2024-04-03	9.660	9.710	9.280	9.350	9.206	14,085,190
2024-04-02	9.800	10.120	9.610	9.670	9.521	22,693,211
2024-04-01	9.000	9.270	8.920	9.250	9.107	7,040,643
2024-03-29	8.900	8.980	8.800	8.910	8.773	3,419,020
2024-03-28	8.660	9.000	8.660	8.840	8.704	5,103,878
2024-03-27	8.990	9.080	8.680	8.680	8.546	5,675,190
2024-03-26	8.990	9.090	8.840	9.040	8.901	5,497,472
2024-03-25	9.200	9.310	8.970	8.970	8.832	7,448,577
2024-03-22	9.500	9.560	9.200	9.260	9.117	8,709,621
2024-03-21	9.520	9.650	9.390	9.540	9.393	8,199,665
2024-03-20	9.510	9.620	9.490	9.530	9.383	5,546,641
2024-03-19	9.600	9.720	9.520	9.520	9.373	5,615,999
2024-03-18	9.660	9.720	9.530	9.670	9.521	6,932,890
2024-03-15	9.520	9.660	9.390	9.540	9.393	6,347,532
2024-03-14	9.580	9.660	9.390	9.490	9.344	7,226,421
2024-03-13	9.570	9.790	9.460	9.670	9.521	9,426,415
2024-03-12	9.660	9.830	9.560	9.570	9.422	13,306,940
2024-03-11	9.350	9.600	9.300	9.560	9.413	13,143,500
2024-03-08	9.060	9.320	9.060	9.230	9.088	6,215,517
2024-03-07	9.360	9.580	9.090	9.090	8.950	10,392,210
2024-03-06	9.040	9.620	9.020	9.420	9.275	14,318,140
2024-03-05	9.180	9.180	9.000	9.040	8.901	6,259,140
2024-03-04	9.310	9.350	9.080	9.200	9.058	7,294,700
2024-03-01	9.220	9.280	9.080	9.210	9.068	7,525,466
2024-02-29	8.860	9.190	8.860	9.180	9.038	9,018,596
2024-02-28	9.310	9.680	8.910	8.910	8.773	14,414,260
2024-02-27	9.050	9.290	9.000	9.280	9.137	7,510,693
2024-02-26	9.080	9.240	8.980	9.110	8.970	8,663,591
2024-02-23	9.000	9.100	8.910	9.060	8.920	7,191,429
2024-02-22	8.950	9.120	8.860	8.990	8.851	7,060,866
2024-02-21	8.880	9.330	8.800	8.960	8.822	8,548,882
2024-02-20	8.930	9.060	8.780	8.910	8.773	7,068,246
2024-02-19	9.250	9.390	8.810	9.020	8.881	14,109,680
2024-02-08	8.340	9.500	8.270	9.130	8.989	19,232,180
2024-02-07	7.670	8.370	7.660	8.330	8.202	15,412,230
2024-02-06	7.080	7.740	6.990	7.690	7.571	12,222,770
2024-02-05	7.790	7.900	6.880	7.160	7.050	13,846,380
2024-02-02	8.200	8.330	7.520	7.800	7.680	10,769,380
2024-02-01	8.300	8.490	8.150	8.180	8.054	8,447,900
2024-01-31	8.880	9.000	8.380	8.380	8.251	10,131,850
2024-01-30	9.120	9.220	8.930	8.950	8.812	5,442,792
2024-01-29	9.660	9.660	9.150	9.190	9.048	7,090,042

← NewerPage 11 of 21 · 1,214 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.