Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.570	9.740	9.530	9.560	9.413	5,852,762
2024-01-25	9.340	9.620	9.180	9.620	9.472	7,118,749
2024-01-24	9.390	9.540	8.960	9.360	9.216	9,158,669
2024-01-23	9.470	9.520	9.170	9.310	9.166	10,405,700
2024-01-22	10.130	10.130	9.410	9.510	9.363	9,484,506
2024-01-19	10.390	10.510	10.100	10.110	9.954	6,102,429
2024-01-18	10.300	10.420	10.060	10.390	10.230	8,790,023
2024-01-17	10.650	10.700	10.340	10.350	10.190	6,355,316
2024-01-16	10.600	10.780	10.500	10.680	10.515	6,326,904
2024-01-15	10.700	10.770	10.470	10.650	10.486	9,490,056
2024-01-12	10.570	11.080	10.540	10.790	10.624	14,788,740
2024-01-11	10.370	10.660	10.300	10.600	10.437	6,356,396
2024-01-10	10.430	10.620	10.240	10.390	10.230	5,369,537
2024-01-09	10.400	10.680	10.280	10.430	10.269	6,907,679
2024-01-08	10.490	10.610	10.350	10.380	10.220	6,671,628
2024-01-05	10.740	10.880	10.470	10.530	10.368	6,388,138
2024-01-04	10.700	10.840	10.630	10.750	10.584	6,785,958
2024-01-03	10.620	10.740	10.560	10.720	10.555	5,952,063
2024-01-02	10.580	10.780	10.510	10.650	10.486	7,839,530
2023-12-29	10.520	10.660	10.460	10.640	10.476	7,692,839
2023-12-28	9.950	10.550	9.930	10.490	10.328	13,637,060
2023-12-27	9.960	10.020	9.860	9.950	9.797	4,029,328
2023-12-26	10.050	10.060	9.910	9.970	9.816	4,099,686
2023-12-25	10.050	10.150	9.970	10.060	9.905	5,026,424
2023-12-22	9.980	10.250	9.780	10.110	9.954	7,512,559
2023-12-21	9.770	10.080	9.680	9.980	9.826	6,214,613
2023-12-20	9.970	10.000	9.770	9.770	9.619	3,752,634
2023-12-19	9.930	10.030	9.830	9.910	9.757	4,228,880
2023-12-18	10.200	10.200	9.900	9.930	9.777	5,157,852
2023-12-15	10.300	10.410	10.170	10.200	10.043	3,775,145
2023-12-14	10.260	10.390	10.240	10.250	10.092	3,479,445
2023-12-13	10.350	10.400	10.220	10.230	10.072	3,453,352
2023-12-12	10.450	10.490	10.310	10.400	10.240	3,929,771
2023-12-11	10.270	10.470	10.080	10.460	10.299	5,155,722
2023-12-08	10.380	10.420	10.270	10.290	10.131	3,918,749
2023-12-07	10.450	10.460	10.170	10.300	10.141	4,926,470
2023-12-06	10.280	10.520	10.270	10.450	10.289	5,554,290
2023-12-05	10.410	10.540	10.270	10.270	10.112	4,276,489
2023-12-04	10.480	10.530	10.410	10.430	10.269	3,976,705
2023-12-01	10.520	10.580	10.400	10.480	10.318	4,854,455
2023-11-30	10.610	10.770	10.500	10.530	10.368	4,642,930
2023-11-29	10.870	10.900	10.730	10.730	10.565	4,183,672
2023-11-28	10.520	10.840	10.500	10.820	10.653	5,782,256
2023-11-27	10.620	10.690	10.500	10.590	10.427	3,421,499
2023-11-24	10.770	10.800	10.560	10.590	10.427	4,903,559
2023-11-23	10.610	10.780	10.600	10.760	10.594	4,133,463
2023-11-22	10.810	10.910	10.640	10.640	10.476	6,025,055
2023-11-21	11.030	11.060	10.870	10.870	10.702	5,478,825
2023-11-20	10.970	11.050	10.840	11.020	10.850	6,243,114
2023-11-17	10.860	11.020	10.810	10.950	10.781	4,303,005
2023-11-16	11.200	11.200	10.870	10.880	10.712	10,210,820
2023-11-15	11.000	11.290	10.970	11.210	11.037	13,513,620
2023-11-14	10.960	11.030	10.850	10.920	10.752	4,626,376
2023-11-13	10.960	11.000	10.830	10.970	10.801	5,276,616
2023-11-10	10.970	10.970	10.740	10.870	10.702	5,787,562
2023-11-09	10.930	11.080	10.840	10.980	10.811	8,109,645
2023-11-08	10.950	10.970	10.780	10.870	10.702	5,281,499
2023-11-07	10.960	11.000	10.810	10.940	10.771	5,146,986
2023-11-06	10.750	11.090	10.750	10.960	10.791	8,368,680
2023-11-03	10.480	10.810	10.480	10.680	10.515	7,557,899

← NewerPage 12 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.