Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.600	18.680	18.050	18.240	18.142	22,584,939
2025-10-24	18.280	18.830	18.110	18.590	18.490	23,355,010
2025-10-23	18.170	18.390	17.600	18.370	18.271	22,526,670
2025-10-22	17.640	19.170	17.510	18.320	18.222	38,576,000
2025-10-21	17.300	17.740	17.100	17.480	17.386	22,193,990
2025-10-20	17.300	17.630	16.760	16.950	16.859	34,586,961
2025-10-17	19.000	19.090	17.180	17.500	17.406	40,958,719
2025-10-16	19.990	20.050	18.810	19.180	19.077	27,647,779
2025-10-15	20.140	20.450	19.540	20.060	19.952	22,124,711
2025-10-14	21.250	21.750	19.570	20.140	20.032	41,840,578
2025-10-13	19.000	21.670	19.000	21.140	21.026	44,388,969
2025-10-10	20.570	20.570	19.800	20.020	19.913	26,995,779
2025-10-09	19.220	21.000	19.000	20.690	20.579	44,823,359
2025-09-30	19.390	20.050	18.890	18.930	18.828	25,107,061
2025-09-29	20.000	20.090	19.000	19.390	19.286	28,684,010
2025-09-26	19.400	20.440	19.310	19.470	19.365	42,314,969
2025-09-25	18.900	19.890	18.800	19.500	19.395	45,578,141
2025-09-24	17.770	18.590	17.700	18.550	18.450	24,033,420
2025-09-23	17.890	18.530	17.350	17.940	17.844	26,393,061
2025-09-22	18.010	18.260	17.650	18.110	18.013	21,660,490
2025-09-19	18.900	19.320	18.130	18.250	18.152	31,482,490
2025-09-18	18.850	20.600	18.400	18.720	18.619	51,906,551
2025-09-17	17.910	19.270	17.660	19.010	18.908	40,047,020
2025-09-16	18.520	18.550	17.710	18.160	18.063	31,429,320
2025-09-15	17.880	18.870	17.650	18.700	18.600	46,384,633
2025-09-12	17.670	18.120	17.470	17.780	17.685	34,697,168
2025-09-11	18.090	18.180	17.420	17.750	17.655	45,242,680
2025-09-10	17.870	18.070	17.510	17.830	17.734	28,210,240
2025-09-09	18.520	18.760	17.940	18.000	17.903	43,425,008
2025-09-08	19.270	19.640	18.180	18.580	18.480	75,412,828
2025-09-05	15.940	19.080	15.800	19.080	18.978	75,453,609
2025-09-04	16.190	16.590	15.530	15.900	15.815	36,970,672
2025-09-03	15.620	16.200	15.370	16.160	16.073	30,899,369
2025-09-02	15.790	15.880	15.270	15.460	15.377	19,988,570
2025-09-01	15.890	16.080	15.590	15.760	15.675	28,577,410
2025-08-29	16.590	16.650	15.800	16.140	16.053	27,174,029
2025-08-28	16.760	16.940	15.500	16.180	16.093	46,603,633
2025-08-27	16.950	17.290	16.700	16.770	16.680	32,952,148
2025-08-26	16.830	17.350	16.540	16.980	16.889	41,416,801
2025-08-25	16.310	17.630	16.070	16.940	16.849	71,833,086
2025-08-22	14.500	15.080	14.500	14.950	14.870	19,794,340
2025-08-21	14.800	14.850	14.400	14.500	14.422	18,121,820
2025-08-20	14.900	14.980	14.470	14.890	14.810	19,720,289
2025-08-19	15.330	15.380	14.860	14.930	14.850	27,628,551
2025-08-18	15.450	15.550	15.150	15.460	15.377	31,559,320
2025-08-15	14.380	15.850	14.350	15.440	15.357	39,207,910
2025-08-14	14.850	14.970	14.480	14.520	14.442	30,611,619
2025-08-13	14.460	15.300	14.410	15.000	14.919	51,770,840
2025-08-12	14.260	14.450	14.130	14.370	14.293	30,194,859
2025-08-11	13.800	14.460	13.800	14.320	14.243	53,191,199
2025-08-08	12.890	14.770	12.880	13.970	13.895	69,105,742
2025-08-07	13.030	13.100	12.820	12.890	12.821	13,650,550
2025-08-06	13.250	13.300	12.960	13.060	12.990	18,692,221
2025-08-05	13.090	13.400	12.960	13.280	13.209	22,288,811
2025-08-04	12.790	13.110	12.660	13.090	13.020	19,566,850
2025-08-01	12.590	12.910	12.550	12.770	12.701	13,598,840
2025-07-31	12.900	13.230	12.610	12.670	12.602	20,692,410
2025-07-30	12.950	13.250	12.860	13.040	12.970	22,682,641
2025-07-29	13.000	13.040	12.660	12.890	12.821	15,890,140
2025-07-28	12.880	13.240	12.740	13.070	13.000	22,475,180

← NewerPage 5 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.