Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.760	10.800	10.490	10.510	10.348	7,293,805
2023-11-01	10.640	10.990	10.570	10.800	10.633	9,921,985
2023-10-31	10.650	10.810	10.520	10.610	10.446	6,283,076
2023-10-30	10.580	10.740	10.500	10.710	10.545	8,626,526
2023-10-27	10.280	10.650	10.190	10.630	10.466	11,850,090
2023-10-26	10.280	10.400	9.990	10.350	10.190	9,440,844
2023-10-25	10.560	10.670	10.350	10.350	10.190	6,931,006
2023-10-24	10.400	10.500	10.140	10.470	10.309	6,731,994
2023-10-23	10.680	10.840	10.250	10.320	10.161	9,262,261
2023-10-20	10.400	10.980	10.400	10.790	10.624	11,865,430
2023-10-19	10.540	10.670	10.440	10.480	10.318	3,994,537
2023-10-18	10.830	10.840	10.570	10.570	10.407	4,040,680
2023-10-17	10.860	11.090	10.830	10.880	10.712	4,910,676
2023-10-16	11.110	11.130	10.810	10.870	10.702	4,672,618
2023-10-13	11.090	11.130	10.960	11.030	10.860	4,777,046
2023-10-12	10.930	11.250	10.900	11.180	11.008	7,357,099
2023-10-11	10.950	11.080	10.880	10.910	10.742	3,668,086
2023-10-10	10.970	11.120	10.940	10.950	10.781	4,620,260
2023-10-09	11.160	11.160	10.970	11.000	10.830	5,305,760
2023-09-28	10.910	11.210	10.910	11.180	11.008	8,933,385
2023-09-27	10.650	11.160	10.650	10.970	10.801	9,987,278
2023-09-26	10.690	10.880	10.600	10.670	10.505	4,673,428
2023-09-25	10.650	10.720	10.550	10.650	10.486	5,279,982
2023-09-22	10.370	10.670	10.370	10.650	10.486	6,682,454
2023-09-21	10.510	10.550	10.350	10.360	10.200	7,166,654
2023-09-20	10.700	10.760	10.550	10.550	10.387	3,416,020
2023-09-19	10.900	10.920	10.640	10.700	10.535	4,061,942
2023-09-18	10.730	10.970	10.650	10.820	10.653	9,509,274
2023-09-15	10.660	10.840	10.610	10.700	10.535	5,441,707
2023-09-14	10.840	10.860	10.550	10.610	10.446	7,795,584
2023-09-13	11.090	11.090	10.790	10.860	10.693	7,231,321
2023-09-12	11.090	11.220	10.970	11.110	10.939	7,040,934
2023-09-11	11.150	11.270	11.000	11.140	10.968	7,512,577
2023-09-08	11.120	11.200	11.080	11.150	10.978	3,109,736
2023-09-07	11.540	11.540	11.150	11.160	10.988	5,858,710
2023-09-06	11.430	11.490	11.270	11.490	11.313	4,110,891
2023-09-05	11.570	11.600	11.330	11.430	11.254	5,002,010
2023-09-04	11.580	11.590	11.320	11.580	11.401	6,493,553
2023-09-01	11.430	11.600	11.320	11.520	11.342	4,647,588
2023-08-31	11.430	11.450	11.280	11.390	11.214	3,854,938
2023-08-30	11.230	11.480	11.230	11.390	11.214	5,615,737
2023-08-29	11.000	11.560	11.000	11.350	11.175	7,313,607
2023-08-28	11.950	12.020	11.000	11.110	10.939	8,167,807
2023-08-25	11.400	11.570	11.200	11.240	11.067	4,759,135
2023-08-24	11.610	11.750	11.450	11.500	11.323	4,586,395
2023-08-23	11.960	11.960	11.570	11.600	11.421	4,412,534
2023-08-22	12.260	12.300	11.790	11.960	11.776	5,943,409
2023-08-21	12.180	12.320	12.150	12.180	11.992	2,673,388
2023-08-18	12.370	12.470	12.170	12.180	11.992	3,237,618
2023-08-17	12.450	12.450	12.130	12.400	12.209	4,263,798
2023-08-16	12.400	12.470	12.310	12.370	12.179	2,888,606
2023-08-15	12.500	12.650	12.330	12.400	12.209	3,559,241
2023-08-14	12.500	12.690	12.350	12.550	12.356	5,083,876
2023-08-11	12.830	12.860	12.590	12.590	12.396	5,448,678
2023-08-10	12.820	13.000	12.780	12.870	12.672	4,069,968
2023-08-09	12.850	12.930	12.780	12.820	12.622	3,918,564
2023-08-08	13.020	13.100	12.810	12.840	12.642	6,422,956
2023-08-07	13.340	13.360	13.040	13.060	12.859	6,498,110
2023-08-04	13.290	13.400	13.190	13.340	13.134	5,977,087
2023-08-03	13.210	13.340	13.160	13.280	13.075	4,242,242

← NewerPage 13 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.