Zhejiang Wandekai Fluid Equipment Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	28.340	28.450	28.080	28.210	27.294	323,341
2023-07-28	27.620	28.340	27.510	28.330	27.410	430,952
2023-07-27	28.390	28.390	27.730	27.750	26.849	368,741
2023-07-26	28.230	28.450	27.990	28.210	27.294	354,628
2023-07-25	27.830	28.350	27.820	28.230	27.313	598,693
2023-07-24	27.490	27.940	27.180	27.820	26.916	543,300
2023-07-21	27.710	27.900	27.340	27.420	26.529	703,606
2023-07-20	28.300	28.450	27.510	27.610	26.713	776,700
2023-07-19	28.580	28.580	28.050	28.260	27.342	672,095
2023-07-18	28.790	28.790	28.220	28.620	27.690	774,939
2023-07-17	29.240	29.240	28.470	28.700	27.768	1,488,750
2023-07-14	27.600	29.650	27.460	29.410	28.455	2,882,345
2023-07-13	27.130	27.730	27.090	27.600	26.704	342,972
2023-07-12	27.480	27.550	27.130	27.130	26.249	184,706
2023-07-11	27.500	27.580	27.190	27.400	26.510	211,828
2023-07-10	27.170	27.600	27.170	27.340	26.452	267,627
2023-07-07	27.480	27.490	27.130	27.170	26.288	227,600
2023-07-06	27.610	27.610	27.100	27.430	26.539	290,215
2023-07-05	27.760	27.770	27.430	27.480	26.587	234,013
2023-07-04	27.350	27.800	27.350	27.690	26.791	352,090
2023-07-03	27.540	27.850	27.500	27.610	26.713	293,981
2023-06-30	27.510	27.550	27.230	27.540	26.645	401,002
2023-06-29	26.730	27.550	26.340	27.310	26.423	696,622
2023-06-28	27.280	27.460	26.120	26.680	25.813	446,422
2023-06-27	26.900	26.900	26.090	26.620	25.755	228,830
2023-06-26	26.170	26.590	26.040	26.270	25.417	239,327
2023-06-21	26.720	26.880	26.250	26.380	25.523	351,230
2023-06-20	27.240	27.240	26.660	26.720	25.852	468,524
2023-06-19	27.350	27.510	27.160	27.240	26.355	423,269
2023-06-16	27.620	27.670	27.320	27.350	26.462	328,594
2023-06-15	27.410	27.710	27.410	27.580	26.684	331,606
2023-06-14	28.000	28.020	27.510	27.570	26.675	277,763
2023-06-13	28.050	28.170	27.840	28.000	27.091	311,384
2023-06-12	27.270	28.350	26.820	28.050	27.139	1,052,003
2023-06-09	27.300	27.580	27.010	27.270	26.384	435,997
2023-06-08	27.780	28.160	27.620	27.810	26.326	336,164
2023-06-07	28.140	28.240	27.700	27.900	26.411	435,896
2023-06-06	28.400	28.750	27.900	28.150	26.648	733,382
2023-06-05	27.640	29.300	27.580	28.400	26.885	1,293,835
2023-06-02	27.480	27.920	27.480	27.630	26.156	273,923
2023-06-01	27.900	27.900	27.310	27.460	25.995	430,994
2023-05-31	27.930	28.170	27.830	27.940	26.449	270,662
2023-05-30	27.800	28.230	27.800	28.010	26.516	410,393
2023-05-29	27.500	28.280	27.430	28.010	26.516	621,522
2023-05-26	27.740	28.000	27.420	27.540	26.071	237,735
2023-05-25	27.600	28.220	27.550	27.740	26.260	493,370
2023-05-24	27.040	27.670	27.000	27.600	26.127	313,266
2023-05-23	27.590	27.770	27.310	27.380	25.919	252,853
2023-05-22	27.420	27.620	27.380	27.510	26.042	304,891
2023-05-19	27.200	27.590	27.020	27.510	26.042	406,244
2023-05-18	26.620	27.460	26.620	27.200	25.749	579,633
2023-05-17	26.310	26.660	26.210	26.620	25.200	162,920
2023-05-16	26.560	26.890	26.240	26.320	24.916	239,607
2023-05-15	26.700	26.780	26.500	26.760	25.332	197,606
2023-05-12	26.510	26.990	26.510	26.690	25.266	220,405
2023-05-11	26.350	26.730	26.340	26.680	25.257	252,476
2023-05-10	26.580	26.870	26.320	26.550	25.133	332,900
2023-05-09	26.350	27.140	26.030	26.800	25.370	790,534
2023-05-08	26.080	26.640	26.050	26.330	24.925	379,247
2023-05-05	26.220	26.690	26.010	26.160	24.764	261,067

← NewerPage 14 of 17 · 989 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.3000 CNY
2025-06-19	0.3000 CNY
2024-06-13	0.3000 CNY
2023-06-09	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.