Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	13.000	13.190	12.910	13.150	13.017	8,559,489
2025-01-23	13.370	13.400	13.000	13.000	12.869	15,751,100
2025-01-22	13.270	13.860	13.030	13.290	13.156	15,665,790
2025-01-21	13.050	13.480	12.990	13.310	13.176	15,012,810
2025-01-20	12.940	13.240	12.850	12.990	12.859	12,795,250
2025-01-17	12.810	13.370	12.700	12.900	12.770	13,801,400
2025-01-16	12.990	13.240	12.670	12.800	12.671	9,857,252
2025-01-15	13.000	13.040	12.680	12.910	12.780	8,308,915
2025-01-14	12.500	13.060	12.490	13.000	12.869	9,980,508
2025-01-13	12.350	12.830	12.120	12.500	12.374	9,980,704
2025-01-10	12.770	12.920	12.400	12.410	12.285	7,834,163
2025-01-09	12.650	13.240	12.530	12.770	12.641	10,208,000
2025-01-08	12.630	12.800	12.290	12.710	12.582	11,150,140
2025-01-07	12.740	12.880	12.580	12.840	12.710	9,076,345
2025-01-06	12.640	13.140	12.550	12.770	12.641	12,701,740
2025-01-03	12.770	13.300	12.580	12.640	12.512	14,183,660
2025-01-02	13.240	13.310	12.600	12.760	12.631	15,919,660
2024-12-31	13.420	13.570	13.220	13.240	13.106	10,195,160
2024-12-30	13.650	13.850	13.260	13.410	13.275	14,484,270
2024-12-27	13.800	13.940	13.550	13.650	13.512	11,183,020
2024-12-26	13.870	14.030	13.740	13.800	13.661	8,400,824
2024-12-25	14.330	14.440	13.770	13.870	13.730	11,865,930
2024-12-24	14.010	14.840	14.010	14.380	14.235	18,360,461
2024-12-23	14.000	14.300	13.780	14.000	13.859	11,496,730
2024-12-20	14.160	14.550	14.030	14.050	13.908	10,292,860
2024-12-19	13.830	14.190	13.720	14.150	14.007	8,389,810
2024-12-18	14.210	14.230	13.970	14.050	13.908	6,761,956
2024-12-17	14.380	14.610	14.000	14.080	13.938	10,533,580
2024-12-16	14.800	15.280	14.240	14.350	14.205	17,116,891
2024-12-13	14.780	14.950	14.500	14.750	14.601	13,238,730
2024-12-12	14.520	14.890	14.390	14.800	14.651	15,049,130
2024-12-11	14.560	14.710	14.420	14.520	14.374	10,576,850
2024-12-10	15.300	15.440	14.590	14.620	14.472	13,804,440
2024-12-09	14.760	15.190	14.530	14.700	14.552	10,972,260
2024-12-06	14.810	15.280	14.410	14.800	14.651	19,062,311
2024-12-05	14.660	14.980	14.560	14.750	14.601	13,567,250
2024-12-04	15.510	15.560	14.540	14.710	14.562	30,217,609
2024-12-03	15.880	16.500	15.350	15.570	15.413	34,925,449
2024-12-02	15.100	16.290	15.100	15.650	15.492	36,965,594
2024-11-29	15.030	15.640	14.900	15.210	15.057	26,962,221
2024-11-28	14.800	15.350	14.610	14.880	14.730	26,890,650
2024-11-27	13.300	14.960	13.300	14.950	14.799	37,680,113
2024-11-26	13.410	13.990	13.260	13.370	13.235	19,707,119
2024-11-25	12.830	14.290	12.830	13.760	13.621	41,226,473
2024-11-22	13.120	13.170	12.330	12.340	12.216	17,309,180
2024-11-21	13.370	13.440	13.060	13.230	13.097	9,848,327
2024-11-20	13.450	13.610	13.160	13.390	13.255	10,827,900
2024-11-19	13.180	13.570	13.150	13.520	13.384	10,860,970
2024-11-18	13.330	13.540	13.030	13.130	12.998	13,970,810
2024-11-15	13.650	13.920	13.250	13.260	13.126	13,066,410
2024-11-14	14.010	14.210	13.550	13.630	13.492	14,212,990
2024-11-13	14.010	14.260	13.810	14.090	13.948	13,510,180
2024-11-12	14.830	15.030	13.980	14.150	14.007	19,741,881
2024-11-11	14.790	14.900	14.380	14.800	14.651	20,764,600
2024-11-08	15.300	15.450	14.720	14.790	14.641	18,119,840
2024-11-07	14.800	15.100	14.620	14.900	14.750	18,345,721
2024-11-06	14.300	15.770	14.220	15.060	14.908	40,446,770
2024-11-05	13.800	14.430	13.610	14.330	14.185	29,409,949
2024-11-04	12.990	13.960	12.940	13.820	13.681	26,475,141
2024-11-01	13.370	13.430	12.850	13.100	12.968	17,448,900

← NewerPage 8 of 21 · 1,207 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.