Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.420	16.750	16.280	16.730	16.347	15,808,630
2023-02-06	16.330	16.430	16.120	16.240	15.868	9,807,051
2023-02-03	16.650	16.650	16.140	16.400	16.024	15,269,620
2023-02-02	16.900	16.950	16.600	16.640	16.259	13,569,300
2023-02-01	16.830	17.150	16.680	16.890	16.503	18,572,500
2023-01-31	16.410	16.940	16.340	16.820	16.435	21,780,990
2023-01-30	16.330	16.870	16.320	16.410	16.034	21,920,650
2023-01-20	15.870	16.210	15.860	16.180	15.809	11,281,580
2023-01-19	15.800	15.870	15.660	15.860	15.497	7,982,169
2023-01-18	16.010	16.060	15.810	15.890	15.526	7,434,705
2023-01-17	15.960	16.180	15.840	15.960	15.594	8,799,912
2023-01-16	15.600	16.190	15.490	15.960	15.594	17,271,391
2023-01-13	15.950	15.980	15.500	15.630	15.272	12,526,390
2023-01-12	15.550	15.990	15.510	15.790	15.428	14,442,540
2023-01-11	15.710	15.840	15.450	15.470	15.116	11,060,410
2023-01-10	15.720	15.940	15.670	15.710	15.350	10,825,460
2023-01-09	16.050	16.170	15.690	15.790	15.428	15,203,390
2023-01-06	15.760	16.200	15.760	15.920	15.555	17,371,340
2023-01-05	15.820	16.050	15.700	15.800	15.438	13,778,510
2023-01-04	15.630	16.080	15.510	15.720	15.360	21,251,760
2023-01-03	14.900	15.690	14.820	15.630	15.272	22,792,000
2022-12-30	14.840	15.090	14.710	14.870	14.529	10,268,600
2022-12-29	14.830	15.000	14.640	14.700	14.363	8,732,264
2022-12-28	14.830	15.090	14.760	14.940	14.598	11,935,420
2022-12-27	14.630	15.090	14.520	14.930	14.588	15,582,920
2022-12-26	13.920	14.640	13.860	14.640	14.305	14,894,270
2022-12-23	14.000	14.200	13.750	13.920	13.601	8,196,439
2022-12-22	14.610	14.700	14.050	14.110	13.787	12,944,610
2022-12-21	14.950	15.290	14.550	14.650	14.314	14,276,020
2022-12-20	14.600	15.140	14.330	14.970	14.627	17,208,410
2022-12-19	14.450	14.830	14.450	14.560	14.227	8,415,551
2022-12-16	14.920	15.020	14.500	14.550	14.217	10,649,630
2022-12-15	14.880	15.050	14.720	15.020	14.676	9,540,157
2022-12-14	15.060	15.170	14.810	14.890	14.549	10,376,850
2022-12-13	15.530	15.690	15.050	15.070	14.725	15,247,350
2022-12-12	15.720	15.750	15.370	15.550	15.194	12,587,180
2022-12-09	16.070	16.090	15.690	15.800	15.438	15,408,680
2022-12-08	16.000	16.370	15.800	16.080	15.712	14,718,300
2022-12-07	16.110	16.310	15.970	16.030	15.663	13,291,670
2022-12-06	16.280	16.510	16.010	16.170	15.800	16,560,600
2022-12-05	16.380	16.550	16.100	16.350	15.976	15,434,390
2022-12-02	16.400	16.640	16.280	16.430	16.054	14,272,650
2022-12-01	16.110	16.700	16.060	16.410	16.034	24,115,189
2022-11-30	15.980	16.120	15.850	15.920	15.555	13,189,400
2022-11-29	15.970	16.210	15.920	16.180	15.809	9,975,752
2022-11-28	15.620	16.170	15.530	16.030	15.663	10,185,280
2022-11-25	16.350	16.350	15.880	15.880	15.516	9,729,535
2022-11-24	16.300	16.790	16.200	16.390	16.015	13,365,560
2022-11-23	15.810	16.300	15.620	16.300	15.927	13,714,130
2022-11-22	16.040	16.070	15.740	15.810	15.448	9,019,285
2022-11-21	15.790	16.150	15.760	16.140	15.770	11,181,460
2022-11-18	16.300	16.350	15.450	16.050	15.682	21,008,660
2022-11-09	16.057	16.119	15.773	15.782	15.420	24,239,800
2022-11-08	16.137	16.768	15.897	16.333	15.959	28,523,305
2022-11-07	16.893	17.071	15.897	16.191	15.820	42,403,632
2022-11-04	16.715	17.364	16.697	17.284	16.888	21,532,615
2022-11-03	16.360	17.000	16.315	16.795	16.410	15,192,402
2022-11-02	16.475	16.715	16.102	16.662	16.280	19,326,173
2022-11-01	16.093	16.528	15.604	16.502	16.124	19,688,178
2022-10-31	16.271	16.715	15.666	15.986	15.620	23,957,976

← NewerPage 16 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.