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
2026-10-21	28.960	29.290	28.310	28.530	28.530	647,100
2026-10-20	28.960	29.150	27.840	28.990	28.990	676,400
2026-10-19	28.050	28.550	27.360	28.290	28.290	850,200
2026-10-16	28.960	28.960	27.660	28.220	28.220	543,400
2026-10-15	28.500	28.560	27.700	27.960	27.960	992,800
2026-10-14	29.910	30.370	28.860	28.910	28.910	1,092,800
2026-10-13	30.200	30.360	28.940	30.060	30.060	1,759,743
2026-10-12	29.380	30.920	29.010	30.530	30.530	1,706,459
2026-10-09	29.340	29.720	28.220	29.030	29.030	891,100
2026-10-08	30.170	30.170	29.150	29.440	29.440	801,303
2026-09-30	30.480	30.480	29.690	29.700	29.700	634,400
2026-09-29	29.850	30.190	29.670	30.100	30.100	385,143
2026-09-28	30.400	30.740	29.420	29.850	29.850	796,471
2026-09-24	30.650	30.960	30.430	30.430	30.430	479,100
2026-09-23	30.670	31.150	30.320	30.830	30.830	916,000
2026-09-22	30.190	31.000	29.950	30.580	30.580	1,328,900
2026-09-21	29.810	30.310	29.400	29.940	29.940	1,662,174
2026-09-18	30.200	30.890	30.040	30.180	30.180	807,829
2026-09-17	30.300	30.360	29.410	30.200	30.200	595,700
2026-09-16	29.420	30.140	29.080	29.850	29.850	575,000
2026-09-15	30.000	30.000	29.290	29.290	29.290	595,400
2026-09-14	29.520	30.220	29.520	30.000	30.000	592,500
2026-09-11	31.000	31.000	29.180	29.700	29.700	905,200
2026-09-10	31.890	31.890	30.920	31.040	31.040	787,000
2026-09-09	31.780	32.080	31.510	31.950	31.950	500,900
2026-09-08	32.010	32.010	31.390	31.830	31.830	793,600
2026-09-07	32.600	32.610	31.800	32.010	32.010	1,385,000
2026-09-04	33.020	33.660	32.390	32.600	32.600	1,631,744
2026-09-03	32.600	33.650	32.600	33.020	33.020	1,810,869
2026-09-02	32.000	32.970	31.650	32.630	32.630	1,805,000
2026-09-01	32.100	33.210	31.970	32.070	32.070	2,032,400
2026-08-31	31.590	32.670	30.910	32.380	32.380	3,745,924
2026-08-28	32.960	33.150	30.820	30.840	30.840	3,810,597
2026-08-27	29.310	29.460	28.700	29.050	29.050	970,957
2026-08-26	30.090	30.250	29.150	29.280	29.280	994,300
2026-08-25	29.550	29.990	29.050	29.840	29.840	873,100
2026-08-24	29.800	29.910	29.080	29.400	29.400	731,800
2026-08-21	29.710	29.940	29.310	29.660	29.660	805,497
2026-08-20	30.020	30.750	29.700	29.880	29.880	966,000
2026-08-19	31.250	31.250	29.800	30.010	30.010	1,198,500
2026-08-18	31.130	31.700	30.670	31.200	31.200	1,340,680
2026-08-17	30.480	31.320	29.350	31.210	31.210	2,718,093
2026-08-14	31.650	32.200	30.240	30.300	30.300	1,922,400
2026-08-13	31.990	32.630	31.510	31.800	31.800	1,135,575
2026-08-12	31.180	32.480	30.800	32.050	32.050	1,761,715
2026-08-11	30.360	32.870	30.360	31.190	31.190	1,993,700
2026-08-10	30.140	30.590	29.590	30.480	30.480	683,800
2026-08-07	30.700	30.850	29.050	30.200	30.200	992,250
2026-08-06	29.760	30.870	29.760	30.780	30.780	814,100
2026-08-05	29.600	30.470	29.550	29.990	29.990	701,100
2026-08-04	29.450	30.180	29.350	29.890	29.890	1,017,400
2026-08-03	29.490	29.490	28.740	29.200	29.200	689,000
2026-07-31	28.570	29.730	28.570	29.040	29.040	728,600
2026-07-30	29.000	29.480	28.220	28.570	28.570	1,135,300
2026-07-29	28.270	29.190	28.270	28.860	28.860	1,121,000
2026-07-28	27.840	29.000	27.610	28.420	28.420	1,582,500
2026-07-27	25.170	28.500	25.110	28.180	28.180	2,380,000
2026-07-24	25.490	25.750	24.850	25.100	25.100	525,600
2026-07-23	24.140	25.850	24.140	25.490	25.490	812,200
2026-07-22	25.500	25.960	24.710	24.780	24.780	1,003,500

Page 1 of 3 · 122 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.