Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	22.139	22.156	21.116	21.152	20.667	26,705,774
2022-07-27	21.312	21.925	20.743	21.872	21.371	29,389,888
2022-07-26	21.685	21.934	20.983	21.312	20.824	23,961,540
2022-07-25	23.206	23.232	21.516	21.676	21.180	31,938,080
2022-07-22	23.828	24.130	22.770	23.419	22.882	27,764,414
2022-07-21	25.162	25.162	23.481	23.837	23.291	30,719,927
2022-07-20	24.877	25.953	24.513	25.233	24.655	24,517,021
2022-07-19	26.264	26.700	24.895	24.922	24.351	26,587,350
2022-07-18	25.144	26.860	24.504	26.753	26.140	33,794,597
2022-07-15	24.984	26.406	24.984	25.526	24.941	31,668,267
2022-07-14	24.913	25.224	24.450	24.806	24.238	32,484,419
2022-07-13	23.561	25.464	23.472	25.277	24.698	46,408,248
2022-07-12	23.126	25.331	23.063	23.828	23.282	46,366,036
2022-07-11	22.050	23.535	21.836	23.375	22.839	39,438,871
2022-07-08	22.370	22.725	21.596	22.148	21.640	25,191,323
2022-07-07	21.063	22.877	20.974	22.370	21.857	33,076,849
2022-07-06	21.783	22.681	20.841	21.525	21.032	36,112,150
2022-07-05	21.499	21.685	20.769	21.427	20.937	28,626,725
2022-07-04	22.103	22.103	21.045	21.943	21.440	26,221,790
2022-07-01	22.628	22.645	21.552	21.827	21.327	24,109,509
2022-06-30	20.360	23.099	20.360	22.619	22.101	37,153,495
2022-06-29	22.032	22.316	20.369	20.387	19.920	36,488,293
2022-06-28	22.094	22.494	21.587	22.352	21.840	22,350,677
2022-06-27	22.281	23.019	21.418	22.139	21.632	33,162,351
2022-06-24	21.152	22.477	21.134	22.299	21.788	36,874,461
2022-06-23	21.338	21.579	20.040	21.454	20.963	35,635,793
2022-06-22	21.783	22.094	21.072	21.116	20.632	37,342,942
2022-06-21	21.081	22.343	20.521	21.872	21.371	48,786,603
2022-06-20	20.449	22.405	20.112	20.983	20.502	69,982,239
2022-06-17	17.960	20.512	17.960	20.049	19.590	64,479,354
2022-06-16	17.204	18.182	17.177	17.960	17.548	32,893,485
2022-06-15	17.747	17.960	17.160	17.204	16.810	21,571,475
2022-06-14	17.506	17.871	16.902	17.782	17.375	25,621,869
2022-06-13	17.595	18.342	17.515	17.951	17.540	26,174,933
2022-06-10	16.902	17.915	16.902	17.693	17.288	26,781,445
2022-06-09	17.338	17.773	17.080	17.089	16.697	20,548,125
2022-06-08	17.560	17.738	16.902	17.515	17.114	30,995,320
2022-06-07	18.707	18.805	17.506	17.649	17.244	45,070,740
2022-06-06	18.760	19.489	18.360	18.707	18.278	46,113,520
2022-06-02	18.209	19.125	18.111	18.680	18.252	37,471,491
2022-06-01	18.236	18.564	17.693	18.013	17.601	26,701,330
2022-05-31	18.236	18.982	17.853	18.387	17.965	46,901,263
2022-05-30	17.249	17.453	16.840	17.373	16.975	21,183,520
2022-05-27	17.995	18.182	17.338	17.480	17.079	28,373,244
2022-05-26	17.426	19.258	17.160	18.182	17.766	46,170,860
2022-05-25	17.684	18.040	16.786	17.684	17.279	39,164,704
2022-05-24	17.693	18.636	17.302	18.093	17.679	52,837,152
2022-05-23	16.982	18.004	16.360	17.978	17.566	44,879,092
2022-05-20	16.768	17.186	16.288	16.982	16.593	45,467,041
2022-05-19	14.910	17.266	14.786	16.929	16.541	53,971,865
2022-05-18	15.141	15.355	14.777	15.008	14.664	20,895,353
2022-05-17	14.679	15.248	14.475	15.159	14.812	21,651,307
2022-05-16	14.848	15.106	14.510	14.661	14.325	18,804,906
2022-05-13	15.053	15.257	14.679	14.964	14.621	19,152,289
2022-05-12	14.848	15.408	14.804	15.070	14.725	33,260,248
2022-05-11	14.155	15.399	14.048	14.919	14.577	54,254,059
2022-05-10	12.359	14.724	12.261	14.208	13.882	46,071,571
2022-05-09	12.350	12.883	12.350	12.545	12.258	14,848,346
2022-05-06	12.972	12.972	12.367	12.483	12.197	19,265,977
2022-05-05	13.043	13.470	12.794	13.168	12.866	20,927,228

← NewerPage 18 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.