Zhejiang Windey Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 56.307 | 59.125 | 54.680 | 56.654 | 34.156 | 23,571,261 |
| 2021-11-01 | 59.899 | 60.877 | 55.898 | 55.978 | 33.749 | 29,895,059 |
| 2021-10-29 | 56.983 | 60.903 | 54.235 | 59.143 | 35.657 | 36,302,610 |
| 2021-10-28 | 56.013 | 61.677 | 55.267 | 56.903 | 34.306 | 42,906,098 |
| 2021-10-27 | 47.931 | 53.239 | 47.727 | 51.452 | 31.020 | 26,011,046 |
| 2021-10-26 | 48.020 | 49.790 | 46.322 | 48.456 | 29.214 | 18,892,629 |
| 2021-10-25 | 45.335 | 49.487 | 44.348 | 48.012 | 28.946 | 21,385,538 |
| 2021-10-22 | 47.238 | 48.012 | 44.428 | 45.389 | 27.365 | 18,052,212 |
| 2021-10-21 | 47.860 | 49.532 | 46.367 | 48.332 | 29.139 | 18,013,251 |
| 2021-10-20 | 43.744 | 50.679 | 43.397 | 48.225 | 29.075 | 35,508,694 |
| 2021-10-19 | 45.549 | 48.438 | 44.277 | 44.553 | 26.861 | 25,853,512 |
| 2021-10-18 | 46.144 | 48.901 | 45.700 | 46.358 | 27.949 | 23,438,596 |
| 2021-10-15 | 45.851 | 46.224 | 41.966 | 45.051 | 27.161 | 26,662,347 |
| 2021-10-14 | 43.468 | 47.834 | 42.499 | 46.296 | 27.911 | 23,567,859 |
← NewerPage 21 of 21 · 1,214 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.