Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	38.000	39.565	37.609	38.827	23.409	19,279,123
2022-01-25	38.596	38.747	36.809	36.907	22.251	16,313,199
2022-01-24	35.742	38.756	35.564	38.427	23.167	19,839,167
2022-01-21	35.066	36.667	34.248	35.760	21.559	10,767,487
2022-01-20	35.866	36.693	34.631	35.066	21.141	8,721,169
2022-01-19	37.236	37.431	35.502	35.866	21.624	12,986,818
2022-01-18	36.720	38.391	36.062	37.440	22.572	17,067,597
2022-01-17	36.009	37.476	34.657	36.764	22.165	15,302,234
2022-01-14	33.973	36.444	33.875	35.804	21.586	15,689,930
2022-01-13	36.453	36.622	34.230	34.613	20.868	18,937,528
2022-01-12	36.827	38.934	35.857	37.058	22.342	27,726,739
2022-01-11	37.502	38.223	35.609	36.480	21.994	25,863,104
2022-01-10	35.537	35.893	34.497	34.968	21.082	15,452,331
2022-01-07	36.836	37.236	35.022	35.537	21.425	11,911,235
2022-01-06	35.306	37.431	34.942	36.942	22.272	16,921,416
2022-01-05	36.498	36.729	34.382	35.831	21.602	21,637,802
2022-01-04	39.218	39.352	35.955	36.729	22.144	19,469,176
2021-12-31	38.587	40.436	38.471	39.103	23.575	13,601,240
2021-12-30	38.765	40.001	38.134	38.151	23.001	11,661,678
2021-12-29	38.827	40.730	38.676	39.289	23.687	16,384,042
2021-12-28	38.231	39.325	37.991	39.183	23.623	11,690,460
2021-12-27	38.258	39.378	37.164	37.778	22.776	11,740,826
2021-12-24	40.339	40.445	38.062	38.471	23.194	10,133,416
2021-12-23	38.516	40.650	38.089	40.339	24.320	17,609,759
2021-12-22	38.676	38.889	37.956	38.516	23.221	14,402,855
2021-12-21	41.272	41.343	38.249	38.631	23.291	22,410,070
2021-12-20	42.570	42.944	39.832	40.588	24.470	18,487,258
2021-12-17	43.219	44.091	42.419	42.819	25.815	10,149,356
2021-12-16	41.966	44.055	41.948	43.637	26.309	12,508,244
2021-12-15	42.748	45.015	42.570	42.721	25.757	16,146,519
2021-12-14	43.015	45.122	42.775	43.326	26.121	16,905,266
2021-12-13	42.721	43.762	41.566	43.015	25.933	16,275,379
2021-12-10	41.388	43.388	40.659	42.944	25.891	22,151,795
2021-12-09	41.201	41.966	40.294	41.646	25.108	18,150,162
2021-12-08	40.090	43.130	40.045	41.334	24.920	26,787,309
2021-12-07	41.077	41.077	39.032	39.930	24.073	17,367,176
2021-12-06	41.441	42.552	40.685	40.925	24.674	22,919,258
2021-12-03	40.810	41.930	40.365	40.899	24.658	16,867,195
2021-12-02	40.774	41.361	40.463	40.810	24.604	19,765,511
2021-12-01	43.566	43.744	40.010	41.414	24.969	45,265,999
2021-11-30	46.678	47.629	44.375	45.077	27.177	27,006,569
2021-11-29	42.588	46.127	41.983	45.335	27.332	32,869,658
2021-11-26	40.890	43.655	40.454	43.362	26.142	33,598,845
2021-11-25	40.916	41.672	39.930	41.094	24.776	26,072,934
2021-11-24	42.677	43.077	39.743	41.743	25.167	51,849,156
2021-11-23	48.012	48.109	42.597	42.961	25.901	49,937,650
2021-11-22	49.034	50.510	47.709	48.323	29.134	28,699,155
2021-11-19	46.393	50.430	46.127	48.990	29.536	30,615,591
2021-11-18	46.580	48.429	45.842	46.945	28.303	25,201,456
2021-11-17	45.406	48.207	44.775	47.114	28.405	31,260,483
2021-11-16	46.055	47.558	44.473	44.989	27.123	30,271,834
2021-11-15	49.781	49.807	44.455	46.073	27.777	27,436,630
2021-11-12	50.581	50.972	48.509	49.345	29.750	21,646,548
2021-11-11	52.004	53.151	49.061	49.879	30.072	22,429,145
2021-11-10	53.346	53.346	50.901	52.190	31.465	21,717,127
2021-11-09	58.058	58.930	52.590	53.595	32.312	31,240,348
2021-11-08	58.485	60.619	53.488	56.911	34.312	35,698,404
2021-11-05	58.245	62.913	56.929	59.659	35.968	32,411,345
2021-11-04	53.871	59.268	53.337	58.298	35.148	28,591,360
2021-11-03	56.013	57.116	51.835	52.990	31.948	25,268,921

← NewerPage 20 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.