Zhejiang Windey Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	13.650	13.850	13.380	13.450	13.314	22,378,580
2024-10-30	13.140	13.360	12.870	13.280	13.146	18,367,980
2024-10-29	13.490	13.620	13.080	13.130	12.998	20,116,289
2024-10-28	13.300	13.870	13.200	13.390	13.255	31,695,061
2024-10-25	12.590	13.140	12.590	13.070	12.938	27,802,750
2024-10-24	12.840	13.020	12.520	12.590	12.463	22,978,990
2024-10-23	12.930	13.480	12.810	13.050	12.918	49,594,832
2024-10-22	11.800	12.950	11.680	12.790	12.661	45,715,160
2024-10-21	11.580	12.050	11.420	11.800	11.681	20,256,061
2024-10-18	10.930	11.730	10.930	11.450	11.334	22,160,311
2024-10-17	11.020	11.390	10.960	10.970	10.859	11,200,480
2024-10-16	11.010	11.240	10.880	11.080	10.968	14,147,270
2024-10-15	11.590	11.610	11.170	11.170	11.057	19,770,430
2024-10-14	11.430	11.740	11.270	11.610	11.493	18,758,020
2024-10-11	12.000	12.800	11.210	11.370	11.255	28,299,320
2024-10-10	11.760	13.150	11.760	12.430	12.305	40,985,199
2024-10-09	12.990	12.990	11.550	11.610	11.493	33,357,309
2024-10-08	14.000	14.030	12.500	13.440	13.304	45,475,230
2024-09-30	11.010	11.990	10.700	11.870	11.750	37,933,559
2024-09-27	10.090	10.770	10.070	10.490	10.384	23,025,590
2024-09-26	9.690	9.960	9.550	9.950	9.850	12,325,640
2024-09-25	9.520	10.060	9.520	9.690	9.592	15,535,180
2024-09-24	9.300	9.480	9.120	9.440	9.345	16,226,330
2024-09-23	9.450	9.490	9.200	9.210	9.117	9,549,944
2024-09-20	9.600	9.600	9.360	9.470	9.374	7,607,098
2024-09-19	9.650	9.710	9.380	9.570	9.473	8,277,786
2024-09-18	9.630	9.730	9.460	9.580	9.483	5,773,698
2024-09-13	9.800	9.970	9.550	9.570	9.473	6,685,714
2024-09-12	9.890	10.100	9.770	9.860	9.761	9,871,437
2024-09-11	9.570	9.880	9.560	9.770	9.671	5,949,754
2024-09-10	9.730	9.770	9.540	9.630	9.533	6,025,292
2024-09-09	9.850	9.970	9.690	9.730	9.632	5,973,141
2024-09-06	10.180	10.220	9.910	9.920	9.820	6,566,600
2024-09-05	10.010	10.350	9.960	10.210	10.107	11,061,560
2024-09-04	10.010	10.150	9.900	10.010	9.909	9,738,182
2024-09-03	9.690	10.190	9.580	10.100	9.998	13,499,680
2024-09-02	9.840	9.870	9.600	9.620	9.523	8,633,910
2024-08-30	9.520	10.000	9.400	9.840	9.741	16,862,910
2024-08-29	9.930	10.110	9.730	9.790	9.691	12,069,650
2024-08-28	9.700	10.000	9.650	9.920	9.820	6,918,353
2024-08-27	10.000	10.030	9.670	9.720	9.622	7,796,792
2024-08-26	9.890	10.250	9.850	9.980	9.879	10,572,170
2024-08-23	9.730	9.980	9.660	9.760	9.662	11,596,820
2024-08-22	9.890	10.080	9.680	9.780	9.681	15,371,650
2024-08-21	9.780	9.820	9.520	9.660	9.563	8,835,512
2024-08-20	10.030	10.090	9.710	9.830	9.731	8,171,756
2024-08-19	10.120	10.220	9.940	10.060	9.959	7,336,763
2024-08-16	10.390	10.470	10.070	10.120	10.018	9,951,582
2024-08-15	10.630	10.670	10.300	10.380	10.275	13,037,470
2024-08-14	11.030	11.090	10.500	10.590	10.483	27,715,119
2024-08-13	10.990	11.420	10.890	11.090	10.978	18,424,461
2024-08-12	11.210	11.380	11.040	11.100	10.988	15,423,510
2024-08-09	11.250	11.390	10.930	11.010	10.899	12,164,700
2024-08-08	11.270	11.360	11.080	11.250	11.137	8,699,298
2024-08-07	11.110	11.420	10.990	11.270	11.156	14,060,080
2024-08-06	10.910	11.260	10.910	11.090	10.978	13,027,710
2024-08-05	11.320	11.350	10.700	10.750	10.642	16,711,061
2024-08-02	11.230	11.580	11.120	11.270	11.156	16,403,580
2024-08-01	11.320	11.500	11.230	11.250	11.137	15,817,030
2024-07-31	11.110	11.450	10.920	11.370	11.255	25,816,699

← NewerPage 9 of 21 · 1,214 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.