Zhejiang Windey Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.730 | 8.880 | 8.320 | 8.760 | 8.760 | 20,516,541 |
| 2026-10-22 | 8.520 | 8.850 | 8.460 | 8.820 | 8.820 | 23,046,171 |
| 2026-10-21 | 8.610 | 8.680 | 8.510 | 8.520 | 8.520 | 8,633,952 |
| 2026-10-20 | 8.570 | 8.640 | 8.500 | 8.640 | 8.640 | 9,510,442 |
| 2026-10-19 | 8.480 | 8.820 | 8.430 | 8.640 | 8.640 | 15,996,837 |
| 2026-10-16 | 8.790 | 8.820 | 8.430 | 8.520 | 8.520 | 17,850,876 |
| 2026-10-15 | 8.650 | 8.830 | 8.600 | 8.640 | 8.640 | 13,155,832 |
| 2026-10-14 | 9.330 | 9.400 | 8.870 | 8.910 | 8.910 | 21,751,488 |
| 2026-10-13 | 9.670 | 9.680 | 9.250 | 9.380 | 9.380 | 20,696,311 |
| 2026-10-12 | 9.700 | 10.130 | 9.690 | 9.750 | 9.750 | 21,762,633 |
| 2026-10-09 | 9.600 | 9.940 | 9.500 | 9.700 | 9.700 | 21,971,623 |
| 2026-10-08 | 9.800 | 9.880 | 9.610 | 9.680 | 9.680 | 18,153,629 |
| 2026-09-30 | 9.890 | 10.210 | 9.850 | 9.880 | 9.880 | 24,105,439 |
| 2026-09-29 | 9.710 | 10.250 | 9.520 | 10.080 | 10.080 | 32,820,637 |
| 2026-09-28 | 9.550 | 9.990 | 9.550 | 9.850 | 9.850 | 34,271,570 |
Page 1 of 1 · 15 trading days
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.