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
2023-05-05	26.220	26.690	26.010	26.160	24.764	261,067
2023-05-04	26.090	26.350	25.610	26.330	24.925	356,402
2023-04-28	25.900	26.190	25.500	26.160	24.764	419,162
2023-04-27	26.190	26.490	25.880	26.160	24.764	220,197
2023-04-26	25.500	26.380	25.410	26.090	24.698	397,595
2023-04-25	27.100	27.100	25.650	26.060	24.670	727,033
2023-04-24	27.000	27.210	26.850	27.050	25.607	310,678
2023-04-21	27.800	28.020	27.070	27.140	25.692	656,128
2023-04-20	28.340	28.340	27.750	28.000	26.506	520,604
2023-04-19	28.570	28.630	28.210	28.350	26.837	540,232
2023-04-18	28.600	28.740	28.220	28.490	26.970	761,542
2023-04-17	28.600	28.770	28.470	28.740	27.207	729,009
2023-04-14	28.610	28.730	28.230	28.610	27.084	1,066,937
2023-04-13	28.570	28.840	27.890	28.390	26.875	1,236,514
2023-04-12	28.170	28.690	28.050	28.560	27.036	1,098,521
2023-04-11	28.170	28.540	28.010	28.210	26.705	987,381
2023-04-10	27.680	28.600	27.470	28.410	26.894	1,409,203
2023-04-07	27.300	27.650	27.300	27.600	26.127	418,166
2023-04-06	27.100	27.730	27.100	27.460	25.995	601,709
2023-04-04	27.800	27.800	27.200	27.300	25.843	725,039
2023-04-03	27.300	27.900	27.300	27.850	26.364	684,282
2023-03-31	27.350	27.570	27.220	27.360	25.900	586,165
2023-03-30	27.800	27.910	27.030	27.260	25.806	794,319
2023-03-29	27.420	27.950	27.420	27.800	26.317	794,629
2023-03-28	27.950	28.040	27.370	27.490	26.023	1,002,082
2023-03-27	29.000	29.000	27.960	27.990	26.497	1,675,023
2023-03-24	28.790	29.160	28.680	28.950	27.405	1,027,104
2023-03-23	29.130	29.440	28.660	28.990	27.443	1,721,213
2023-03-22	30.040	30.040	29.140	29.450	27.879	2,796,570
2023-03-21	28.560	30.330	28.350	30.080	28.475	4,431,863
2023-03-20	28.660	29.110	28.130	28.580	27.055	2,115,374
2023-03-17	28.680	28.940	28.180	28.790	27.254	2,939,445
2023-03-16	27.320	28.750	27.120	28.680	27.150	4,516,521
2023-03-15	26.660	27.520	26.660	27.320	25.862	1,147,977
2023-03-14	26.800	27.030	26.280	26.620	25.200	514,000
2023-03-13	27.020	27.150	26.760	26.980	25.541	394,667
2023-03-10	27.100	27.260	26.900	27.030	25.588	538,551
2023-03-09	26.840	27.130	26.670	27.090	25.645	450,856
2023-03-08	26.440	26.780	26.390	26.770	25.342	338,019
2023-03-07	26.990	27.030	26.410	26.440	25.029	564,500
2023-03-06	26.960	27.090	26.900	26.990	25.550	314,706
2023-03-03	27.160	27.270	26.910	27.020	25.578	345,131
2023-03-02	27.290	27.430	27.140	27.160	25.711	341,041
2023-03-01	27.050	27.320	27.020	27.300	25.843	466,943
2023-02-28	27.080	27.080	26.890	27.050	25.607	351,455
2023-02-27	26.960	27.080	26.800	26.850	25.417	370,305
2023-02-24	27.250	27.290	26.960	26.980	25.541	489,124
2023-02-23	27.150	27.200	27.050	27.200	25.749	400,740
2023-02-22	27.100	27.180	27.040	27.130	25.682	354,935
2023-02-21	27.240	27.340	27.050	27.160	25.711	466,491
2023-02-20	26.960	27.230	26.680	27.210	25.758	405,390
2023-02-17	26.930	27.270	26.860	26.900	25.465	544,127
2023-02-16	27.720	27.790	26.800	26.890	25.455	992,902
2023-02-15	27.830	27.900	27.720	27.740	26.260	547,200
2023-02-14	27.700	27.860	27.550	27.820	26.336	735,955
2023-02-13	27.310	27.860	27.300	27.750	26.269	910,104
2023-02-10	27.200	27.700	27.070	27.350	25.891	937,401
2023-02-09	26.880	27.280	26.820	27.260	25.806	821,223
2023-02-08	27.060	27.160	26.870	26.890	25.455	396,502
2023-02-07	26.850	27.080	26.830	27.050	25.607	452,058

← NewerPage 15 of 17 · 990 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.