Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	16.457	17.213	16.199	16.271	15.898	20,128,917
2022-10-27	17.764	18.227	16.635	16.671	16.289	31,809,871
2022-10-26	18.316	18.369	17.578	17.773	17.366	24,480,649
2022-10-25	18.147	18.653	17.435	18.155	17.740	17,486,595
2022-10-24	18.698	19.098	18.351	18.627	18.200	15,867,364
2022-10-21	18.049	19.000	18.040	18.831	18.400	21,151,050
2022-10-20	18.493	18.564	17.747	17.853	17.444	15,712,331
2022-10-19	18.751	19.062	18.467	18.564	18.139	12,241,927
2022-10-18	18.493	19.320	18.449	18.965	18.530	20,791,719
2022-10-17	18.538	19.231	18.271	19.187	18.747	17,147,478
2022-10-14	17.827	19.116	17.578	18.742	18.313	24,170,493
2022-10-13	17.426	18.075	17.204	17.649	17.244	15,882,571
2022-10-12	16.288	17.569	16.191	17.542	17.140	17,870,253
2022-10-11	16.164	16.546	16.084	16.306	15.933	8,164,419
2022-10-10	16.395	16.697	16.093	16.226	15.854	9,167,923
2022-09-30	16.929	16.929	16.217	16.226	15.854	10,065,090
2022-09-29	17.186	17.329	16.582	16.973	16.584	9,855,042
2022-09-28	17.871	18.102	16.920	16.946	16.558	12,096,432
2022-09-27	17.284	18.129	17.284	17.800	17.392	17,595,087
2022-09-26	16.751	17.533	16.537	17.106	16.714	12,720,714
2022-09-23	17.693	18.004	16.751	16.911	16.523	12,524,448
2022-09-22	17.640	18.031	17.249	17.604	17.201	9,820,549
2022-09-21	17.604	17.862	17.204	17.631	17.227	11,157,635
2022-09-20	17.924	18.307	17.809	18.102	17.687	11,239,794
2022-09-19	17.809	18.031	17.435	17.755	17.349	9,355,329
2022-09-16	18.662	18.805	17.578	17.702	17.297	15,122,511
2022-09-15	20.014	20.076	18.404	18.698	18.270	22,729,542
2022-09-14	20.005	20.529	19.551	19.738	19.286	15,652,653
2022-09-13	20.618	20.716	20.005	20.280	19.816	14,201,052
2022-09-09	21.250	21.321	20.360	20.832	20.354	16,893,063
2022-09-08	21.872	22.050	21.098	21.161	20.676	20,983,352
2022-09-07	20.627	21.961	20.538	21.961	21.458	30,726,812
2022-09-06	20.316	20.921	19.631	20.894	20.415	19,215,083
2022-09-05	20.138	20.983	19.969	20.298	19.833	21,065,591
2022-09-02	20.360	20.618	19.231	19.854	19.399	19,244,561
2022-09-01	20.627	21.196	20.156	20.280	19.816	22,648,089
2022-08-31	21.747	22.121	20.005	20.120	19.659	26,065,442
2022-08-30	21.685	21.952	21.116	21.499	21.006	25,945,758
2022-08-29	19.667	22.619	19.205	21.534	21.041	56,512,657
2022-08-26	18.982	19.400	18.813	18.938	18.504	10,631,261
2022-08-25	19.534	19.676	18.627	18.920	18.487	15,877,195
2022-08-24	20.583	20.716	19.462	19.480	19.034	22,762,306
2022-08-23	21.134	21.596	20.547	20.716	20.242	21,602,641
2022-08-22	21.027	21.632	20.778	21.205	20.719	14,978,545
2022-08-19	22.050	22.485	21.383	21.472	20.980	25,665,171
2022-08-18	22.459	23.277	22.281	22.308	21.797	29,023,731
2022-08-17	22.085	22.672	21.783	22.450	21.936	30,369,440
2022-08-16	22.352	23.108	22.059	22.076	21.571	45,633,607
2022-08-15	20.618	21.321	20.369	21.294	20.806	18,711,406
2022-08-12	20.627	21.027	20.387	20.627	20.155	13,761,991
2022-08-11	20.627	21.054	20.369	20.796	20.320	15,679,613
2022-08-10	20.538	20.912	20.094	20.529	20.059	20,686,052
2022-08-09	20.014	20.903	19.765	20.823	20.346	26,336,602
2022-08-08	19.454	20.272	19.240	20.005	19.547	15,794,122
2022-08-05	19.916	20.120	19.160	19.649	19.199	20,798,659
2022-08-04	20.289	20.565	19.587	19.898	19.442	15,851,618
2022-08-03	20.227	21.152	19.943	20.129	19.668	24,281,505
2022-08-02	20.894	20.912	19.471	20.094	19.633	28,315,366
2022-08-01	21.250	21.490	20.663	21.187	20.702	20,374,602
2022-07-29	21.090	22.201	21.036	21.507	21.015	26,224,364

← NewerPage 17 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.