Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.940	13.430	12.940	13.210	12.907	8,482,135
2023-05-05	13.280	13.280	12.820	12.930	12.634	9,951,665
2023-05-04	13.510	13.760	13.180	13.310	13.005	13,054,370
2023-04-28	13.440	13.720	13.330	13.590	13.279	12,753,250
2023-04-27	14.100	14.200	13.850	14.060	13.738	7,275,085
2023-04-26	13.560	14.320	13.530	14.080	13.758	11,422,580
2023-04-25	13.670	13.920	13.300	13.560	13.249	9,445,999
2023-04-24	13.810	13.880	13.400	13.660	13.347	9,397,459
2023-04-21	14.150	14.310	13.830	13.870	13.552	9,349,513
2023-04-20	14.490	14.490	14.110	14.140	13.816	8,969,529
2023-04-19	14.910	14.910	14.450	14.460	14.129	12,225,660
2023-04-18	14.880	15.050	14.760	14.800	14.461	11,701,780
2023-04-17	14.540	15.160	14.480	14.880	14.539	17,222,900
2023-04-14	14.600	14.670	14.410	14.570	14.236	15,025,400
2023-04-13	14.340	14.870	14.250	14.750	14.412	25,106,400
2023-04-12	14.330	14.450	14.110	14.140	13.816	8,709,380
2023-04-11	14.400	14.420	14.210	14.330	14.002	6,100,732
2023-04-10	14.300	14.440	14.030	14.400	14.070	8,583,473
2023-04-07	14.170	14.490	14.130	14.240	13.914	7,648,602
2023-04-06	14.290	14.360	14.010	14.150	13.826	9,561,637
2023-04-04	14.560	14.600	14.130	14.310	13.982	12,167,450
2023-04-03	14.550	14.690	14.410	14.560	14.227	8,788,018
2023-03-31	14.750	14.860	14.570	14.580	14.246	6,953,946
2023-03-30	14.570	14.790	14.490	14.780	14.441	7,391,970
2023-03-29	14.770	14.930	14.570	14.610	14.275	7,158,152
2023-03-28	15.170	15.200	14.750	14.780	14.441	10,099,980
2023-03-27	14.870	15.180	14.760	15.160	14.813	14,051,100
2023-03-24	14.750	14.980	14.670	14.870	14.529	8,473,754
2023-03-23	14.720	14.930	14.650	14.740	14.402	8,526,442
2023-03-22	14.910	15.030	14.610	14.870	14.529	10,862,920
2023-03-21	14.530	14.760	14.430	14.750	14.412	7,653,845
2023-03-20	14.200	14.640	14.080	14.510	14.178	10,090,840
2023-03-17	14.400	14.490	14.200	14.280	13.953	8,540,797
2023-03-16	14.780	14.780	14.210	14.270	13.943	10,629,270
2023-03-15	14.590	15.050	14.560	14.820	14.481	12,494,570
2023-03-14	14.700	14.720	14.220	14.440	14.109	9,942,424
2023-03-13	14.810	14.990	14.570	14.680	14.344	8,974,004
2023-03-10	15.040	15.080	14.790	14.840	14.500	8,675,390
2023-03-09	15.290	15.300	15.070	15.080	14.735	7,801,064
2023-03-08	15.310	15.560	15.100	15.260	14.910	9,487,306
2023-03-07	15.780	15.800	15.370	15.370	15.018	9,341,359
2023-03-06	15.800	15.970	15.510	15.860	15.497	7,984,232
2023-03-03	15.880	16.030	15.680	15.760	15.399	8,821,970
2023-03-02	16.060	16.420	15.870	15.870	15.507	9,707,860
2023-03-01	16.020	16.170	15.830	16.120	15.751	9,839,843
2023-02-28	16.120	16.210	15.750	16.030	15.663	9,924,404
2023-02-27	16.210	16.500	15.950	16.100	15.731	9,925,254
2023-02-24	16.420	16.710	16.140	16.290	15.917	12,688,480
2023-02-23	16.450	16.590	16.210	16.380	16.005	12,845,160
2023-02-22	16.030	16.920	16.010	16.440	16.063	19,502,609
2023-02-21	15.760	16.340	15.620	16.160	15.790	14,544,660
2023-02-20	15.420	15.880	15.320	15.780	15.419	10,749,490
2023-02-17	16.040	16.090	15.500	15.550	15.194	14,115,420
2023-02-16	16.680	16.720	15.780	15.930	15.565	22,009,279
2023-02-15	16.670	16.980	16.510	16.660	16.278	22,163,029
2023-02-14	16.580	16.720	16.290	16.500	16.122	13,394,260
2023-02-13	16.620	16.720	16.450	16.530	16.151	10,348,310
2023-02-10	16.820	16.940	16.530	16.630	16.249	10,949,030
2023-02-09	16.460	16.850	16.310	16.810	16.425	15,029,320
2023-02-08	16.790	16.850	16.500	16.540	16.161	10,971,890

← NewerPage 15 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.