Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.290	13.350	13.180	13.210	13.006	2,889,530
2023-08-01	13.300	13.300	13.160	13.290	13.085	4,404,241
2023-07-31	13.200	13.460	13.200	13.340	13.134	6,321,876
2023-07-28	13.120	13.280	12.960	13.250	13.046	6,291,103
2023-07-27	13.200	13.490	13.160	13.220	13.016	7,010,602
2023-07-26	13.220	13.340	13.140	13.200	12.996	4,156,860
2023-07-25	12.950	13.280	12.930	13.230	13.026	6,701,479
2023-07-24	12.840	12.930	12.720	12.830	12.632	2,988,521
2023-07-21	12.920	13.040	12.760	12.840	12.642	4,807,269
2023-07-20	13.020	13.240	12.920	12.920	12.721	4,461,010
2023-07-19	13.180	13.300	12.950	13.030	12.829	5,187,032
2023-07-18	13.050	13.340	12.980	13.220	13.016	6,405,612
2023-07-17	13.070	13.130	12.920	12.980	12.780	3,906,502
2023-07-14	13.260	13.310	13.050	13.070	12.868	5,504,440
2023-07-13	13.140	13.370	13.140	13.300	13.095	5,670,945
2023-07-12	13.190	13.320	13.070	13.170	12.967	6,046,139
2023-07-11	13.130	13.230	12.980	13.190	12.987	4,663,016
2023-07-10	13.000	13.250	12.960	13.160	12.859	5,483,875
2023-07-07	13.110	13.150	12.930	12.980	12.683	4,738,693
2023-07-06	13.250	13.520	13.120	13.180	12.878	5,693,194
2023-07-05	13.340	13.450	13.130	13.150	12.849	5,583,650
2023-07-04	13.420	13.470	13.270	13.330	13.025	6,972,430
2023-07-03	13.000	13.460	12.990	13.390	13.083	12,862,360
2023-06-30	12.700	12.960	12.570	12.880	12.585	6,319,770
2023-06-29	12.630	12.860	12.520	12.660	12.370	5,574,631
2023-06-28	12.680	12.770	12.440	12.630	12.341	5,667,621
2023-06-27	12.580	12.990	12.540	12.680	12.390	6,289,489
2023-06-26	12.750	12.820	12.430	12.570	12.282	9,872,410
2023-06-21	13.220	13.340	12.920	12.950	12.653	5,646,777
2023-06-20	13.380	13.440	13.210	13.220	12.917	4,908,538
2023-06-19	13.360	13.510	13.230	13.360	13.054	6,060,881
2023-06-16	13.160	13.380	13.110	13.370	13.064	9,247,076
2023-06-15	12.720	13.240	12.710	13.210	12.907	11,923,240
2023-06-14	12.970	12.990	12.680	12.680	12.390	5,683,590
2023-06-13	12.890	13.030	12.850	12.920	12.624	3,581,581
2023-06-12	12.820	13.020	12.700	12.940	12.644	5,811,628
2023-06-09	12.890	12.990	12.610	12.910	12.614	8,950,935
2023-06-08	12.830	13.020	12.790	12.820	12.526	5,072,305
2023-06-07	12.970	13.020	12.810	12.830	12.536	5,534,274
2023-06-06	13.350	13.360	12.930	12.980	12.683	8,971,629
2023-06-05	13.460	13.550	13.170	13.350	13.044	7,340,144
2023-06-02	13.160	13.790	13.100	13.460	13.152	11,397,180
2023-06-01	13.050	13.340	13.040	13.120	12.819	7,669,890
2023-05-31	13.260	13.310	12.930	13.000	12.702	6,605,434
2023-05-30	13.240	13.380	12.990	13.280	12.976	6,299,259
2023-05-29	13.500	13.530	13.190	13.240	12.937	5,958,342
2023-05-26	13.650	13.700	13.120	13.510	13.201	6,956,954
2023-05-25	13.500	13.780	13.380	13.710	13.396	6,906,416
2023-05-24	13.560	13.850	13.540	13.560	13.249	4,687,985
2023-05-23	13.890	13.890	13.630	13.640	13.328	5,302,700
2023-05-22	13.550	14.070	13.530	13.900	13.582	7,394,022
2023-05-19	13.710	13.750	13.560	13.580	13.269	5,425,289
2023-05-18	13.820	13.940	13.690	13.780	13.464	5,882,921
2023-05-17	13.750	13.910	13.630	13.880	13.562	6,685,579
2023-05-16	13.690	14.160	13.600	13.780	13.464	13,075,710
2023-05-15	13.110	13.650	13.110	13.620	13.308	12,083,000
2023-05-12	13.280	13.380	13.110	13.110	12.810	5,580,692
2023-05-11	13.220	13.470	13.150	13.330	13.025	7,203,778
2023-05-10	12.870	13.350	12.790	13.220	12.917	9,996,121
2023-05-09	13.210	13.320	12.890	12.900	12.605	7,575,985

← NewerPage 14 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.