Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.960	13.300	12.860	12.910	12.841	19,621,920
2025-07-24	12.690	12.910	12.640	12.890	12.821	11,575,390
2025-07-23	13.020	13.080	12.680	12.710	12.642	15,706,720
2025-07-22	12.820	13.140	12.750	13.040	12.970	19,575,490
2025-07-21	12.750	12.850	12.660	12.830	12.761	14,485,950
2025-07-18	12.520	12.920	12.380	12.720	12.652	21,858,270
2025-07-17	12.560	12.570	12.410	12.560	12.493	11,851,410
2025-07-16	12.560	12.660	12.320	12.540	12.473	18,000,730
2025-07-15	12.950	13.000	12.580	12.660	12.592	16,892,660
2025-07-14	13.020	13.070	12.850	12.980	12.910	12,928,340
2025-07-11	12.980	13.060	12.790	12.910	12.841	15,023,200
2025-07-10	12.910	13.090	12.820	12.970	12.900	15,907,980
2025-07-09	13.220	13.270	12.860	12.930	12.861	21,590,670
2025-07-08	12.630	13.330	12.520	13.240	13.169	36,192,340
2025-07-07	12.530	13.060	12.530	12.640	12.512	13,645,200
2025-07-04	12.880	12.880	12.480	12.530	12.404	18,409,350
2025-07-03	12.770	12.980	12.470	12.900	12.770	28,972,119
2025-07-02	13.500	13.770	12.740	12.910	12.780	37,827,398
2025-07-01	12.850	13.190	12.720	13.100	12.968	32,116,311
2025-06-30	12.890	13.140	12.780	12.880	12.750	28,995,510
2025-06-27	13.040	13.140	12.810	12.900	12.770	30,594,570
2025-06-26	12.580	13.530	12.560	13.050	12.918	59,139,219
2025-06-25	12.830	12.830	12.450	12.660	12.532	23,116,000
2025-06-24	12.790	12.860	12.580	12.760	12.631	30,468,990
2025-06-23	12.090	12.980	12.030	12.680	12.552	41,728,801
2025-06-20	12.650	12.650	12.010	12.020	11.899	38,071,980
2025-06-19	12.650	13.000	12.500	12.720	12.592	46,974,559
2025-06-18	12.510	12.860	12.410	12.650	12.522	45,360,461
2025-06-17	12.920	13.210	12.530	12.610	12.483	79,182,898
2025-06-16	10.920	12.720	10.830	12.720	12.592	95,270,094
2025-06-13	10.720	10.780	10.550	10.600	10.493	7,281,145
2025-06-12	10.740	10.810	10.600	10.780	10.671	6,069,196
2025-06-11	10.630	10.870	10.620	10.740	10.632	6,592,162
2025-06-10	10.780	10.820	10.540	10.630	10.523	6,987,337
2025-06-09	10.700	10.890	10.690	10.790	10.681	7,510,983
2025-06-06	10.710	10.730	10.620	10.650	10.543	4,952,561
2025-06-05	10.750	10.760	10.600	10.720	10.612	5,979,504
2025-06-04	10.580	10.750	10.550	10.690	10.582	7,689,185
2025-06-03	10.540	10.640	10.460	10.570	10.463	6,844,326
2025-05-30	10.650	10.740	10.530	10.570	10.463	6,980,415
2025-05-29	10.410	10.690	10.400	10.660	10.552	6,672,848
2025-05-28	10.360	10.480	10.360	10.420	10.315	4,789,561
2025-05-27	10.520	10.520	10.310	10.380	10.275	5,960,392
2025-05-26	10.500	10.570	10.430	10.520	10.414	5,162,941
2025-05-23	10.660	10.760	10.510	10.510	10.404	7,778,370
2025-05-22	10.940	10.950	10.620	10.650	10.543	8,301,977
2025-05-21	10.940	11.070	10.850	10.960	10.849	9,016,325
2025-05-20	10.860	10.950	10.790	10.930	10.820	8,560,508
2025-05-19	10.920	11.000	10.750	10.870	10.760	7,244,302
2025-05-16	10.850	11.020	10.830	10.940	10.830	6,923,980
2025-05-15	11.050	11.060	10.800	10.870	10.760	9,231,130
2025-05-14	11.180	11.210	10.920	11.090	10.978	13,229,050
2025-05-13	11.210	11.530	11.090	11.250	11.137	18,096,010
2025-05-12	11.110	11.170	11.020	11.110	10.998	10,411,940
2025-05-09	11.140	11.160	10.930	10.970	10.859	11,515,970
2025-05-08	11.060	11.210	11.010	11.080	10.968	11,122,410
2025-05-07	11.160	11.310	11.010	11.130	11.018	13,319,510
2025-05-06	10.640	11.000	10.560	11.000	10.889	16,690,340
2025-04-30	10.670	10.710	10.500	10.510	10.404	14,245,230
2025-04-29	10.860	10.960	10.600	10.630	10.523	16,838,600

← NewerPage 6 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.