Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.010	11.470	10.740	11.420	11.420	21,340,023
2026-07-22	11.000	11.060	10.840	11.020	11.020	15,755,088
2026-07-21	10.950	11.200	10.880	11.070	11.070	21,824,557
2026-07-20	10.720	11.100	10.670	11.030	11.030	23,216,896
2026-07-17	10.810	10.960	10.580	10.820	10.820	15,752,875
2026-07-16	10.670	11.030	10.590	10.820	10.820	12,279,992
2026-07-15	10.610	10.850	10.540	10.780	10.780	12,214,862
2026-07-14	10.530	10.670	10.380	10.630	10.630	13,788,122
2026-07-13	11.350	11.380	10.470	10.600	10.600	23,716,834
2026-07-10	11.050	11.710	10.890	11.370	11.370	20,056,223
2026-07-09	11.160	11.200	10.800	11.050	11.050	13,836,049
2026-07-08	11.550	11.620	11.130	11.170	11.110	15,123,602
2026-07-07	11.920	11.940	11.490	11.510	11.448	13,492,662
2026-07-06	12.250	12.350	11.880	11.950	11.886	18,261,758
2026-07-03	12.060	12.390	11.960	12.190	12.125	22,075,721
2026-07-02	12.090	12.410	12.000	12.010	11.946	22,121,660
2026-07-01	12.120	12.320	11.700	12.190	12.125	27,615,523
2026-06-30	11.780	12.630	11.780	12.300	12.234	28,764,381
2026-06-29	11.680	11.970	11.400	11.850	11.786	25,138,545
2026-06-26	11.700	12.330	11.660	11.750	11.687	34,111,656
2026-06-25	11.760	11.830	11.300	11.470	11.408	25,787,713
2026-06-24	12.030	12.030	11.630	11.790	11.727	11,833,794
2026-06-23	12.200	12.320	11.880	11.940	11.876	13,891,849
2026-06-22	12.050	12.250	11.830	12.210	12.144	16,635,984
2026-06-18	12.330	12.450	12.040	12.120	12.055	15,730,410
2026-06-17	12.730	12.730	12.280	12.370	12.304	16,570,520
2026-06-16	12.750	12.920	12.440	12.780	12.711	18,346,080
2026-06-15	12.730	13.000	12.510	12.740	12.672	18,480,869
2026-06-12	12.550	12.850	12.340	12.550	12.483	15,759,930
2026-06-11	12.500	12.570	12.120	12.380	12.314	12,684,350
2026-06-10	12.700	12.730	12.190	12.580	12.512	17,601,619
2026-06-09	12.770	12.910	12.420	12.780	12.711	16,066,116
2026-06-08	13.340	13.340	12.350	12.690	12.622	23,885,896
2026-06-05	13.650	13.970	13.120	13.420	13.348	20,519,520
2026-06-04	13.890	14.040	13.500	13.580	13.507	18,770,480
2026-06-03	14.320	14.390	13.810	14.000	13.925	18,579,461
2026-06-02	15.070	15.180	14.310	14.350	14.273	19,381,119
2026-06-01	15.150	15.500	15.030	15.170	15.089	12,577,770
2026-05-29	15.810	15.900	15.030	15.100	15.019	18,505,410
2026-05-28	15.950	16.050	15.590	15.870	15.785	13,174,640
2026-05-27	16.000	16.580	15.820	15.900	15.815	19,788,090
2026-05-26	15.860	16.200	15.000	16.140	16.053	27,998,381
2026-05-25	16.280	16.360	15.800	15.930	15.844	15,951,500
2026-05-22	16.130	16.280	15.880	16.150	16.063	14,460,970
2026-05-21	16.680	16.750	15.920	15.920	15.835	20,683,670
2026-05-20	16.810	17.010	16.360	16.550	16.461	15,774,640
2026-05-19	16.350	17.050	16.250	16.920	16.829	27,054,051
2026-05-18	16.000	16.750	15.920	16.370	16.282	20,746,949
2026-05-15	16.400	16.550	15.880	16.000	15.914	23,151,471
2026-05-14	17.080	17.230	16.340	16.460	16.372	22,806,170
2026-05-13	16.650	17.070	16.520	16.950	16.859	23,320,820
2026-05-12	16.730	17.090	16.460	16.590	16.501	25,177,020
2026-05-11	17.130	17.300	16.610	16.710	16.620	34,478,219
2026-05-08	16.830	17.160	16.730	17.000	16.909	17,580,430
2026-05-07	16.880	17.030	16.680	16.880	16.789	20,253,721
2026-05-06	16.240	17.030	16.240	16.820	16.730	30,525,471
2026-04-30	15.960	16.440	15.810	16.220	16.133	23,152,080
2026-04-29	15.810	16.100	15.540	16.030	15.944	17,899,189
2026-04-28	16.280	16.660	15.810	15.870	15.785	25,949,939
2026-04-27	16.320	17.250	15.720	16.030	15.944	45,342,922

← NewerPage 2 of 2 · 120 trading days

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.