Zhejiang Windey Co Ltd historical data

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

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
2026-09-24	9.410	9.570	9.380	9.470	9.470	14,476,510
2026-09-23	9.380	9.460	9.300	9.440	9.440	12,302,350
2026-09-22	9.480	9.510	9.360	9.390	9.390	10,531,903
2026-09-21	9.400	9.560	9.380	9.470	9.470	14,332,108
2026-09-18	9.160	9.590	9.140	9.370	9.370	20,944,332
2026-09-17	9.170	9.300	9.060	9.160	9.160	18,199,184
2026-09-16	9.280	9.500	9.150	9.280	9.280	16,634,502
2026-09-15	9.130	9.460	9.110	9.320	9.320	19,286,104
2026-09-14	9.190	9.320	9.060	9.190	9.190	10,140,969
2026-09-11	9.150	9.330	9.040	9.260	9.260	14,487,497
2026-09-10	9.200	9.320	9.020	9.220	9.220	11,912,509
2026-09-09	9.360	9.380	9.220	9.240	9.240	11,605,182
2026-09-08	9.190	9.500	9.150	9.390	9.390	19,728,115
2026-09-07	9.260	9.280	9.190	9.210	9.210	12,705,267
2026-09-04	9.230	9.370	9.210	9.260	9.260	15,339,879
2026-09-03	9.310	9.330	9.170	9.210	9.210	12,225,578
2026-09-02	9.460	9.500	9.270	9.270	9.270	16,483,893
2026-09-01	9.520	9.570	9.430	9.530	9.530	18,006,568
2026-08-31	9.680	9.770	9.480	9.540	9.540	30,471,568
2026-08-28	10.000	10.000	9.740	9.770	9.770	46,335,941
2026-08-27	11.030	11.090	10.820	11.090	11.090	11,174,977
2026-08-26	10.960	11.190	10.930	11.080	11.080	10,979,870
2026-08-25	10.950	11.060	10.760	11.010	11.010	10,667,056
2026-08-24	11.330	11.350	10.850	10.940	10.940	12,204,648
2026-08-21	11.320	11.390	11.180	11.330	11.330	6,705,836
2026-08-20	11.460	11.590	11.290	11.340	11.340	9,964,580
2026-08-19	11.930	12.020	11.440	11.470	11.470	13,754,496
2026-08-18	12.170	12.220	11.900	11.990	11.990	11,390,075
2026-08-17	12.150	12.420	12.060	12.220	12.220	10,346,182
2026-08-14	12.400	12.470	11.980	12.060	12.060	13,965,325
2026-08-13	12.550	12.610	12.360	12.400	12.400	11,712,662
2026-08-12	12.350	12.590	12.300	12.540	12.540	12,633,841
2026-08-11	12.400	12.450	12.200	12.300	12.300	11,276,421
2026-08-10	12.530	12.620	12.290	12.480	12.480	11,291,802
2026-08-07	12.550	12.630	12.360	12.530	12.530	16,381,876
2026-08-06	12.850	13.060	12.480	12.610	12.610	18,090,252
2026-08-05	12.610	12.980	12.610	12.900	12.900	18,518,576
2026-08-04	12.930	13.080	12.630	12.690	12.690	23,529,180
2026-08-03	11.930	12.790	11.880	12.780	12.780	42,120,988
2026-07-31	11.660	11.900	11.660	11.790	11.790	19,928,484
2026-07-30	11.660	12.070	11.650	11.790	11.790	16,706,768
2026-07-29	11.390	11.850	11.340	11.710	11.710	17,549,967
2026-07-28	11.610	11.930	11.440	11.510	11.510	16,562,713
2026-07-27	11.200	11.630	11.160	11.580	11.580	17,501,557
2026-07-24	11.390	11.580	11.130	11.160	11.160	18,254,738

Page 1 of 2 · 120 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.