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
2023-02-03	26.970	27.120	26.750	27.030	25.588	495,543
2023-02-02	27.260	27.350	27.010	27.100	25.654	561,467
2023-02-01	26.860	27.280	26.860	27.250	25.796	676,279
2023-01-31	26.860	26.890	26.710	26.860	25.427	415,456
2023-01-30	26.760	27.010	26.750	26.850	25.417	516,151
2023-01-20	26.510	26.670	26.430	26.570	25.152	308,183
2023-01-19	26.300	26.480	26.300	26.460	25.048	330,243
2023-01-18	26.170	26.600	26.060	26.430	25.020	405,563
2023-01-17	25.900	26.210	25.900	26.160	24.764	317,153
2023-01-16	25.790	26.140	25.730	26.010	24.622	419,687
2023-01-13	25.580	25.760	25.520	25.670	24.300	166,332
2023-01-12	25.520	25.770	25.520	25.560	24.196	185,110
2023-01-11	25.860	25.890	25.620	25.620	24.253	285,900
2023-01-10	25.830	25.920	25.750	25.870	24.490	260,200
2023-01-09	25.800	26.000	25.800	25.880	24.499	324,756
2023-01-06	25.850	25.920	25.760	25.800	24.423	322,742
2023-01-05	25.900	25.910	25.700	25.870	24.490	411,285
2023-01-04	25.570	25.840	25.530	25.800	24.423	415,971
2023-01-03	25.150	25.710	25.020	25.660	24.291	631,007
2022-12-30	25.300	25.300	24.970	25.020	23.685	290,216
2022-12-29	24.960	25.190	24.930	25.020	23.685	272,491
2022-12-28	25.500	25.500	25.030	25.080	23.742	387,323
2022-12-27	25.450	25.550	25.300	25.550	24.187	313,360
2022-12-26	25.110	25.460	25.110	25.460	24.102	310,755
2022-12-23	25.400	25.500	24.980	25.110	23.770	516,369
2022-12-22	26.220	26.340	25.380	25.500	24.139	570,590
2022-12-21	26.280	26.400	25.950	26.130	24.736	431,976
2022-12-20	26.190	26.340	25.990	26.310	24.906	324,500
2022-12-19	26.940	26.950	26.050	26.190	24.793	737,843
2022-12-16	27.260	27.310	26.910	26.950	25.512	659,559
2022-12-15	27.320	27.450	27.200	27.410	25.948	370,611
2022-12-14	27.230	27.440	27.140	27.320	25.862	398,667
2022-12-13	27.540	27.550	27.220	27.230	25.777	459,687
2022-12-12	27.660	27.690	27.260	27.390	25.929	477,158
2022-12-09	27.990	28.000	27.550	27.680	26.203	696,289
2022-12-08	28.100	28.190	27.880	27.910	26.421	801,507
2022-12-07	28.000	28.160	27.920	28.000	26.506	554,025
2022-12-06	27.990	28.180	27.960	28.100	26.601	785,311
2022-12-05	28.250	28.250	28.010	28.060	26.563	851,780
2022-12-02	27.900	28.300	27.890	28.050	26.553	915,347
2022-12-01	27.660	27.960	27.640	27.860	26.374	827,267
2022-11-30	27.500	27.610	27.350	27.500	26.033	549,592
2022-11-29	26.950	27.600	26.950	27.540	26.071	678,197
2022-11-28	27.100	27.100	26.510	27.010	25.569	543,061
2022-11-25	27.450	27.470	27.200	27.230	25.777	552,241
2022-11-24	27.260	27.570	27.260	27.390	25.929	750,156
2022-11-23	28.100	28.280	26.920	27.250	25.796	1,445,153
2022-11-22	28.260	28.510	27.930	28.080	26.582	962,097
2022-11-21	28.050	28.330	27.850	28.330	26.818	659,412
2022-11-18	28.610	28.740	28.030	28.080	26.582	980,186
2022-11-17	28.210	28.730	28.210	28.610	27.084	937,957
2022-11-16	29.070	29.070	28.290	28.400	26.885	1,293,887
2022-11-15	27.880	28.860	27.850	28.850	27.311	2,094,230
2022-11-14	27.890	28.300	27.770	27.870	26.383	979,244
2022-11-11	28.680	28.880	28.000	28.000	26.506	1,485,577
2022-11-10	28.280	28.520	28.140	28.160	26.658	1,182,160
2022-11-09	28.420	28.770	28.200	28.390	26.875	1,123,506
2022-11-08	28.530	28.810	28.100	28.520	26.998	1,327,012
2022-11-07	28.020	28.790	27.920	28.680	27.150	2,324,743
2022-11-04	27.930	28.190	27.600	28.070	26.572	1,964,454

← NewerPage 16 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.