Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.680	20.170	19.420	19.500	19.395	11,637,110
2026-01-20	19.940	19.940	19.360	19.700	19.594	10,904,950
2026-01-19	19.450	19.980	19.370	19.840	19.733	12,670,730
2026-01-16	19.320	19.650	19.160	19.490	19.385	11,353,490
2026-01-15	18.930	19.850	18.860	19.300	19.196	14,127,200
2026-01-14	19.490	19.780	18.700	18.930	18.828	22,855,461
2026-01-13	20.470	20.550	19.310	19.460	19.356	26,449,029
2026-01-12	19.940	20.940	19.920	20.560	20.450	15,252,930
2026-01-09	20.320	21.150	19.950	20.100	19.992	18,964,590
2026-01-08	19.900	20.380	19.700	20.030	19.922	17,350,961
2026-01-07	20.080	20.500	19.940	19.990	19.883	13,231,870
2026-01-06	19.890	20.330	19.520	20.120	20.012	16,512,510
2026-01-05	19.190	19.950	18.430	19.800	19.694	18,085,070
2025-12-31	19.330	19.490	19.060	19.060	18.958	8,796,170
2025-12-30	19.560	19.700	18.880	19.400	19.296	17,752,600
2025-12-29	19.160	20.330	19.100	19.800	19.694	23,593,471
2025-12-26	19.130	19.500	18.910	19.130	19.027	10,028,860
2025-12-25	18.640	19.460	18.500	19.200	19.097	16,192,390
2025-12-24	18.290	18.730	17.930	18.710	18.610	9,970,235
2025-12-23	18.290	18.680	18.250	18.380	18.281	9,083,072
2025-12-22	18.310	18.900	18.000	18.440	18.341	11,891,780
2025-12-19	18.850	18.950	18.300	18.360	18.261	8,860,955
2025-12-18	18.980	19.030	18.410	18.780	18.679	7,425,050
2025-12-17	18.480	19.150	18.210	19.050	18.948	11,345,860
2025-12-16	18.750	18.930	18.370	18.550	18.450	8,976,219
2025-12-15	18.820	19.280	18.530	18.960	18.858	16,030,390
2025-12-12	18.810	18.930	18.420	18.820	18.719	12,823,240
2025-12-11	18.280	19.350	18.190	18.920	18.818	19,796,020
2025-12-10	18.750	18.750	17.800	18.180	18.082	14,999,480
2025-12-09	18.830	19.390	18.590	18.850	18.749	13,560,770
2025-12-08	18.310	19.300	18.260	19.000	18.898	23,163,869
2025-12-05	17.880	18.970	17.870	18.310	18.212	17,906,590
2025-12-04	17.920	18.180	17.710	17.990	17.893	13,054,100
2025-12-03	17.500	18.140	17.480	18.010	17.913	19,521,949
2025-12-02	17.380	17.600	17.080	17.550	17.456	11,019,070
2025-12-01	17.370	17.650	16.670	17.450	17.356	19,141,711
2025-11-28	16.980	17.750	16.920	17.470	17.376	12,481,070
2025-11-27	17.100	17.390	16.940	16.980	16.889	8,777,415
2025-11-26	17.030	17.440	16.860	17.160	17.068	10,861,790
2025-11-25	17.010	17.330	16.820	17.070	16.978	11,234,470
2025-11-24	16.710	17.540	16.630	16.970	16.879	17,769,279
2025-11-21	16.660	17.100	16.430	16.700	16.610	17,826,930
2025-11-20	16.710	17.030	16.550	16.730	16.640	10,478,550
2025-11-19	16.270	16.860	16.020	16.780	16.690	17,730,471
2025-11-18	16.510	16.640	16.200	16.320	16.232	13,163,490
2025-11-17	17.000	17.000	16.400	16.530	16.441	17,127,539
2025-11-14	16.980	17.460	16.860	17.000	16.909	9,238,864
2025-11-13	17.180	17.450	17.040	17.160	17.068	11,713,140
2025-11-12	17.400	17.420	16.810	17.000	16.909	14,557,390
2025-11-11	17.800	18.380	17.430	17.470	17.376	16,295,860
2025-11-10	18.200	18.460	17.430	17.600	17.506	20,360,391
2025-11-07	18.240	18.600	18.020	18.370	18.271	14,592,610
2025-11-06	18.410	18.900	18.190	18.430	18.331	15,404,730
2025-11-05	17.860	18.790	17.810	18.420	18.321	15,333,520
2025-11-04	19.060	19.190	18.020	18.190	18.092	21,212,311
2025-11-03	18.260	19.100	17.750	19.010	18.908	23,745,520
2025-10-31	18.880	19.550	18.260	18.270	18.172	23,503,961
2025-10-30	17.370	19.290	17.370	18.970	18.868	43,283,980
2025-10-29	17.700	18.090	17.440	18.070	17.973	18,672,439
2025-10-28	18.220	18.450	17.650	17.780	17.685	20,868,311

← NewerPage 4 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.