Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	12.812	13.345	12.163	13.079	12.779	25,742,688
2022-04-28	12.945	13.212	12.643	12.865	12.571	12,684,217
2022-04-27	11.958	13.052	11.834	12.999	12.701	15,796,922
2022-04-26	12.296	12.776	12.038	12.118	11.841	15,953,136
2022-04-25	13.105	13.461	12.385	12.412	12.128	16,680,557
2022-04-22	14.101	14.137	13.434	13.621	13.309	10,336,514
2022-04-21	14.608	14.635	13.674	13.737	13.422	12,725,607
2022-04-20	15.008	15.115	14.430	14.492	14.160	8,565,748
2022-04-19	15.115	15.613	14.919	15.070	14.725	9,928,490
2022-04-18	14.475	15.488	14.297	15.168	14.821	12,662,341
2022-04-15	14.786	14.875	14.421	14.848	14.508	12,451,183
2022-04-14	15.515	15.613	14.839	14.964	14.621	13,635,380
2022-04-13	15.648	15.933	15.337	15.381	15.029	10,776,920
2022-04-12	15.915	16.306	15.479	16.146	15.776	14,760,752
2022-04-11	16.777	16.777	15.595	15.924	15.559	23,109,928
2022-04-08	28.247	28.887	27.740	27.891	16.815	12,822,966
2022-04-07	29.340	29.340	27.740	27.847	16.789	14,115,725
2022-04-06	30.141	30.141	28.860	29.243	17.630	9,827,291
2022-04-01	29.972	30.496	29.696	30.167	18.188	11,232,171
2022-03-31	30.007	30.656	29.740	29.972	18.070	15,458,012
2022-03-30	28.976	30.238	28.718	30.141	18.172	20,482,568
2022-03-29	29.394	29.918	28.185	28.451	17.153	21,060,500
2022-03-28	30.852	31.047	29.358	29.812	17.973	20,673,772
2022-03-25	32.639	32.879	31.341	31.385	18.922	19,543,498
2022-03-24	32.719	32.977	31.901	32.968	19.876	18,172,999
2022-03-23	31.590	33.875	31.296	32.772	19.758	32,320,916
2022-03-22	32.274	32.417	30.718	31.225	18.826	19,059,467
2022-03-21	32.719	33.786	32.043	32.612	19.662	17,467,056
2022-03-18	33.146	33.297	32.141	32.488	19.587	19,767,130
2022-03-17	33.893	34.764	33.164	33.590	20.251	23,039,200
2022-03-16	31.421	33.519	30.310	33.172	20.000	24,642,671
2022-03-15	32.292	32.612	30.816	30.816	18.579	21,216,613
2022-03-14	31.937	33.315	31.874	32.612	19.662	21,970,057
2022-03-11	32.257	33.324	31.919	32.434	19.555	27,844,845
2022-03-10	31.928	33.759	31.634	32.843	19.801	34,284,518
2022-03-09	30.229	31.590	29.447	30.852	18.600	26,157,747
2022-03-08	31.679	32.594	29.785	30.043	18.113	30,739,400
2022-03-07	31.563	31.830	30.265	30.718	18.520	16,884,071
2022-03-04	30.861	32.612	30.763	31.519	19.002	15,414,682
2022-03-03	32.852	33.101	31.136	31.314	18.879	14,623,564
2022-03-02	33.075	33.075	31.830	32.452	19.565	16,457,209
2022-03-01	33.457	34.631	33.128	33.208	20.021	16,692,780
2022-02-28	32.888	33.492	32.008	33.092	19.951	16,876,966
2022-02-25	33.768	33.786	32.274	32.888	19.828	19,330,141
2022-02-24	34.195	35.013	31.928	32.648	19.683	17,455,913
2022-02-23	33.146	34.604	32.843	34.284	20.670	13,178,275
2022-02-22	32.692	33.475	32.008	32.995	19.892	10,080,249
2022-02-21	33.608	33.706	32.452	32.692	19.710	10,745,299
2022-02-18	33.786	34.728	33.110	33.368	20.117	11,392,847
2022-02-17	32.452	34.862	32.452	34.284	20.670	15,414,723
2022-02-16	33.475	33.599	32.266	32.950	19.866	15,309,116
2022-02-15	30.194	33.697	30.141	33.252	20.048	26,999,352
2022-02-14	30.407	30.967	29.794	29.989	18.081	16,466,783
2022-02-11	32.755	32.959	30.229	30.718	18.520	26,818,460
2022-02-10	38.551	38.551	33.386	33.475	20.182	30,262,425
2022-02-09	38.427	39.120	37.547	38.854	23.425	9,801,095
2022-02-08	38.836	39.787	36.898	39.227	23.650	14,616,607
2022-02-07	40.899	41.290	38.587	39.245	23.661	16,486,222
2022-01-28	38.214	41.325	36.169	39.565	23.854	21,019,722
2022-01-27	38.276	39.654	38.036	38.498	23.210	17,140,612

← NewerPage 19 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.