Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.390	16.600	15.880	15.880	15.795	19,169,150
2026-04-23	16.450	16.630	16.100	16.370	16.282	17,498,830
2026-04-22	16.180	16.440	16.100	16.430	16.342	15,316,550
2026-04-21	16.580	16.590	16.160	16.290	16.203	13,146,500
2026-04-20	16.400	16.820	16.140	16.500	16.411	23,510,061
2026-04-17	16.000	16.500	15.910	16.460	16.372	28,133,061
2026-04-16	15.920	16.380	15.730	16.040	15.954	25,006,260
2026-04-15	17.010	17.090	15.850	15.970	15.884	46,802,711
2026-04-14	17.200	17.290	16.710	17.000	16.909	26,265,730
2026-04-13	16.700	17.330	16.700	17.170	17.078	23,006,971
2026-04-10	17.170	17.420	16.780	16.900	16.809	25,715,869
2026-04-09	17.020	17.680	16.790	17.030	16.939	27,562,141
2026-04-08	17.370	17.550	17.100	17.200	17.108	23,993,529
2026-04-07	17.760	17.840	16.950	17.020	16.929	16,838,189
2026-04-03	19.080	19.150	17.460	17.760	17.665	27,360,920
2026-04-02	18.920	20.300	18.830	19.020	18.918	25,551,490
2026-04-01	19.270	19.480	18.770	18.940	18.838	15,021,790
2026-03-31	19.580	19.990	19.010	19.050	18.948	18,600,881
2026-03-30	19.020	20.460	19.000	19.580	19.475	22,892,670
2026-03-27	18.970	19.390	18.590	19.010	18.908	12,987,150
2026-03-26	19.230	20.100	18.920	19.110	19.007	19,672,551
2026-03-25	18.710	19.630	18.510	19.290	19.186	23,446,920
2026-03-24	18.800	18.850	17.180	18.710	18.610	44,281,699
2026-03-23	19.160	20.150	18.710	18.920	18.818	20,670,609
2026-03-20	19.240	20.190	19.100	19.440	19.336	17,528,830
2026-03-19	19.300	20.040	19.110	19.230	19.127	14,212,330
2026-03-18	20.070	20.380	19.260	19.640	19.535	14,738,780
2026-03-17	19.980	20.950	19.860	20.030	19.922	17,911,551
2026-03-16	20.960	21.040	19.980	20.180	20.072	25,508,150
2026-03-13	21.500	21.590	20.790	20.970	20.857	34,089,633
2026-03-12	20.780	21.980	20.100	21.500	21.385	33,740,141
2026-03-11	19.920	21.150	19.860	20.780	20.668	19,862,480
2026-03-10	20.050	20.150	19.650	19.920	19.813	9,476,534
2026-03-09	19.500	20.000	18.750	19.840	19.733	16,682,301
2026-03-06	19.530	20.310	19.210	19.760	19.654	12,588,970
2026-03-05	19.100	19.980	18.900	19.490	19.385	12,043,130
2026-03-04	18.780	19.570	18.690	18.910	18.808	10,004,010
2026-03-03	19.530	19.880	18.820	18.900	18.799	10,947,090
2026-03-02	19.830	20.160	19.370	19.440	19.336	10,435,320
2026-02-27	20.050	20.400	19.890	20.080	19.972	8,590,279
2026-02-26	18.860	20.240	18.700	20.130	20.022	15,894,980
2026-02-25	19.000	19.180	18.760	18.910	18.808	11,321,470
2026-02-24	19.080	19.350	18.880	19.000	18.898	6,591,994
2026-02-13	18.960	19.200	18.800	18.800	18.699	8,352,170
2026-02-12	19.250	19.300	18.850	18.920	18.818	7,619,634
2026-02-11	18.800	19.650	18.770	19.250	19.147	9,935,379
2026-02-10	18.710	18.990	18.600	18.860	18.759	7,003,967
2026-02-09	18.870	19.170	18.530	18.710	18.610	11,571,790
2026-02-06	17.840	18.930	17.730	18.590	18.490	19,457,529
2026-02-05	18.180	18.240	17.190	18.000	17.903	22,083,150
2026-02-04	18.380	18.450	17.960	18.330	18.232	10,800,020
2026-02-03	18.370	18.600	18.090	18.480	18.381	13,483,800
2026-02-02	19.380	19.880	18.030	18.190	18.092	20,504,090
2026-01-30	20.630	20.830	19.000	19.460	19.356	18,229,730
2026-01-29	21.140	21.680	20.760	20.850	20.738	13,423,640
2026-01-28	21.380	21.420	20.650	21.220	21.106	17,160,180
2026-01-27	21.410	21.990	20.950	21.330	21.215	17,894,180
2026-01-26	21.510	21.930	20.530	21.470	21.355	33,193,398
2026-01-23	19.710	20.330	19.710	20.300	20.191	15,002,060
2026-01-22	19.440	19.870	19.380	19.660	19.554	10,259,430

← NewerPage 3 of 5 · 241 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.