Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.990	11.290	10.800	10.980	10.869	26,718,980
2025-04-25	11.110	11.520	11.030	11.440	11.325	14,315,540
2025-04-24	11.020	11.300	10.930	11.120	11.008	12,269,500
2025-04-23	11.030	11.170	10.940	11.000	10.889	9,265,904
2025-04-22	10.920	11.040	10.810	10.910	10.800	8,386,164
2025-04-21	10.600	11.090	10.540	10.940	10.830	13,343,140
2025-04-18	10.540	10.690	10.460	10.640	10.533	7,180,576
2025-04-17	10.580	10.700	10.520	10.550	10.444	8,599,276
2025-04-16	10.780	10.830	10.490	10.610	10.503	9,075,910
2025-04-15	10.830	10.900	10.650	10.860	10.750	10,802,400
2025-04-14	10.700	10.920	10.700	10.820	10.711	11,470,930
2025-04-11	10.530	10.790	10.490	10.620	10.513	11,818,070
2025-04-10	10.710	10.910	10.540	10.590	10.483	17,475,670
2025-04-09	10.130	10.480	9.690	10.400	10.295	18,931,449
2025-04-08	9.930	10.540	9.930	10.290	10.186	23,843,520
2025-04-07	11.050	11.140	9.510	9.750	9.652	28,306,340
2025-04-03	12.080	12.220	11.820	11.860	11.740	14,856,100
2025-04-02	12.220	12.500	12.070	12.150	12.027	12,955,440
2025-04-01	12.430	12.600	12.190	12.210	12.087	21,942,900
2025-03-31	12.210	13.230	12.190	12.550	12.423	38,370,680
2025-03-28	12.640	12.740	11.950	11.970	11.849	22,325,789
2025-03-27	12.930	12.990	12.560	12.640	12.512	13,161,440
2025-03-26	12.950	13.280	12.910	12.970	12.839	11,816,870
2025-03-25	13.060	13.410	12.900	13.020	12.889	16,888,090
2025-03-24	13.410	13.530	12.790	13.030	12.899	22,151,051
2025-03-21	13.230	13.750	13.100	13.230	13.097	30,776,930
2025-03-20	12.550	13.420	12.450	13.280	13.146	31,943,070
2025-03-19	12.540	12.780	12.380	12.600	12.473	14,288,510
2025-03-18	12.340	12.620	12.290	12.480	12.354	11,276,220
2025-03-17	12.320	12.570	12.280	12.320	12.196	13,172,040
2025-03-14	12.020	12.340	12.000	12.220	12.097	13,591,620
2025-03-13	12.090	12.200	11.930	12.010	11.889	10,581,620
2025-03-12	12.260	12.320	11.980	12.110	11.988	14,667,260
2025-03-11	12.180	12.270	11.930	12.240	12.117	14,255,290
2025-03-10	12.610	12.750	12.120	12.320	12.196	21,121,471
2025-03-07	12.880	12.880	12.530	12.620	12.493	13,776,810
2025-03-06	12.900	13.100	12.790	12.920	12.790	12,080,130
2025-03-05	12.910	13.120	12.620	12.800	12.671	11,034,200
2025-03-04	12.720	13.000	12.580	12.950	12.819	11,899,170
2025-03-03	12.540	13.170	12.440	12.760	12.631	20,451,820
2025-02-28	12.920	12.970	12.390	12.490	12.364	15,763,150
2025-02-27	13.120	13.200	12.640	12.880	12.750	16,320,860
2025-02-26	12.890	13.350	12.800	13.200	13.067	21,783,160
2025-02-25	12.450	12.970	12.210	12.710	12.582	15,835,750
2025-02-24	12.460	12.640	12.330	12.530	12.404	14,274,310
2025-02-21	12.320	12.450	12.200	12.440	12.314	12,188,950
2025-02-20	12.410	12.430	12.150	12.320	12.196	10,625,530
2025-02-19	12.270	12.530	12.200	12.410	12.285	9,688,636
2025-02-18	12.680	12.730	12.210	12.310	12.186	11,440,750
2025-02-17	12.480	12.690	12.340	12.640	12.512	13,570,260
2025-02-14	12.270	12.530	12.240	12.310	12.186	6,696,490
2025-02-13	12.470	12.560	12.300	12.330	12.206	8,920,674
2025-02-12	12.310	12.530	12.260	12.490	12.364	10,192,260
2025-02-11	12.790	12.830	12.200	12.360	12.235	13,677,250
2025-02-10	12.950	12.950	12.620	12.750	12.621	12,213,160
2025-02-07	12.480	12.870	12.410	12.770	12.641	12,189,570
2025-02-06	12.200	12.530	12.130	12.480	12.354	12,801,780
2025-02-05	13.050	13.100	12.210	12.290	12.166	15,938,170
2025-01-27	13.130	13.240	12.900	12.990	12.859	6,839,264
2025-01-24	13.000	13.190	12.910	13.150	13.017	8,559,489

← NewerPage 7 of 21 · 1,213 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.