Zhejiang Wandekai Fluid Equipment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.130 | 22.070 | 21.080 | 21.790 | 21.326 | 812,845 |
| 2024-07-24 | 22.100 | 22.210 | 21.140 | 21.410 | 20.954 | 1,359,045 |
| 2024-07-23 | 22.530 | 22.690 | 22.000 | 22.100 | 21.629 | 708,800 |
| 2024-07-22 | 22.700 | 22.820 | 22.320 | 22.550 | 22.070 | 454,971 |
| 2024-07-19 | 22.860 | 23.010 | 22.380 | 22.710 | 22.226 | 817,412 |
| 2024-07-18 | 22.770 | 23.300 | 22.520 | 23.140 | 22.647 | 434,422 |
| 2024-07-17 | 23.040 | 23.320 | 22.780 | 23.050 | 22.559 | 600,828 |
| 2024-07-16 | 23.350 | 23.680 | 22.960 | 23.080 | 22.589 | 788,813 |
| 2024-07-15 | 24.490 | 24.890 | 23.000 | 23.090 | 22.598 | 1,300,854 |
| 2024-07-12 | 24.720 | 25.000 | 24.500 | 24.800 | 24.272 | 237,700 |
| 2024-07-11 | 24.450 | 24.900 | 23.970 | 24.800 | 24.272 | 358,328 |
| 2024-07-10 | 24.080 | 24.420 | 23.930 | 24.010 | 23.499 | 254,100 |
| 2024-07-09 | 23.330 | 24.310 | 23.130 | 24.180 | 23.665 | 343,300 |
| 2024-07-08 | 23.990 | 24.090 | 23.400 | 23.530 | 23.029 | 392,000 |
| 2024-07-05 | 23.820 | 24.160 | 23.500 | 24.090 | 23.577 | 376,330 |
| 2024-07-04 | 24.810 | 24.970 | 23.780 | 23.870 | 23.362 | 512,900 |
| 2024-07-03 | 25.430 | 25.540 | 24.630 | 24.810 | 24.282 | 538,571 |
| 2024-07-02 | 25.570 | 25.690 | 25.140 | 25.430 | 24.889 | 319,728 |
| 2024-07-01 | 25.450 | 25.890 | 24.900 | 25.570 | 25.026 | 433,332 |
| 2024-06-28 | 25.620 | 26.000 | 25.240 | 25.560 | 25.016 | 385,560 |
| 2024-06-27 | 26.180 | 26.240 | 25.330 | 25.430 | 24.889 | 383,791 |
| 2024-06-26 | 24.640 | 25.820 | 24.640 | 25.760 | 25.212 | 415,826 |
| 2024-06-25 | 24.730 | 25.380 | 24.720 | 25.000 | 24.468 | 341,761 |
| 2024-06-24 | 25.400 | 26.180 | 24.610 | 24.720 | 24.194 | 495,372 |
| 2024-06-21 | 26.010 | 26.030 | 25.420 | 25.920 | 25.368 | 280,971 |
| 2024-06-20 | 26.450 | 26.880 | 25.830 | 25.860 | 25.309 | 563,651 |
| 2024-06-19 | 26.180 | 26.680 | 26.180 | 26.460 | 25.897 | 345,300 |
| 2024-06-18 | 25.800 | 26.400 | 25.800 | 26.170 | 25.613 | 348,456 |
| 2024-06-17 | 26.270 | 26.490 | 25.980 | 26.100 | 25.544 | 387,710 |
| 2024-06-14 | 27.030 | 27.070 | 26.310 | 26.520 | 25.955 | 463,671 |
| 2024-06-13 | 25.970 | 27.130 | 25.970 | 26.760 | 26.190 | 823,200 |
| 2024-06-12 | 25.650 | 26.360 | 25.510 | 26.240 | 25.388 | 529,970 |
| 2024-06-11 | 25.490 | 25.640 | 24.770 | 25.590 | 24.759 | 634,598 |
| 2024-06-07 | 24.620 | 25.610 | 24.620 | 25.500 | 24.672 | 799,800 |
| 2024-06-06 | 26.650 | 26.890 | 24.160 | 24.560 | 23.762 | 1,056,271 |
| 2024-06-05 | 27.480 | 27.480 | 26.560 | 26.600 | 25.736 | 555,800 |
| 2024-06-04 | 27.300 | 27.560 | 26.820 | 27.390 | 26.500 | 438,208 |
| 2024-06-03 | 28.100 | 28.170 | 26.990 | 27.430 | 26.539 | 639,628 |
| 2024-05-31 | 27.880 | 28.180 | 27.600 | 28.100 | 27.187 | 446,200 |
| 2024-05-30 | 27.600 | 28.090 | 27.300 | 27.830 | 26.926 | 328,985 |
| 2024-05-29 | 27.550 | 27.970 | 27.480 | 27.720 | 26.820 | 326,504 |
| 2024-05-28 | 27.940 | 27.990 | 27.490 | 27.580 | 26.684 | 292,700 |
| 2024-05-27 | 27.700 | 27.960 | 27.190 | 27.930 | 27.023 | 368,211 |
| 2024-05-24 | 27.600 | 28.100 | 27.160 | 27.330 | 26.442 | 505,884 |
| 2024-05-23 | 28.140 | 28.230 | 27.540 | 27.750 | 26.849 | 439,652 |
| 2024-05-22 | 27.940 | 28.330 | 27.940 | 28.120 | 27.207 | 391,446 |
| 2024-05-21 | 28.050 | 28.270 | 27.600 | 28.040 | 27.129 | 375,486 |
| 2024-05-20 | 28.300 | 28.300 | 27.900 | 28.050 | 27.139 | 467,165 |
| 2024-05-17 | 27.750 | 28.080 | 27.620 | 28.050 | 27.139 | 564,005 |
| 2024-05-16 | 27.570 | 27.820 | 27.360 | 27.770 | 26.868 | 478,953 |
| 2024-05-15 | 27.700 | 28.020 | 27.380 | 27.570 | 26.675 | 452,100 |
| 2024-05-14 | 28.000 | 28.650 | 27.410 | 27.800 | 26.897 | 1,218,432 |
| 2024-05-13 | 28.000 | 28.280 | 27.500 | 27.720 | 26.820 | 733,053 |
| 2024-05-10 | 27.810 | 28.560 | 27.530 | 28.410 | 27.487 | 978,064 |
| 2024-05-09 | 27.040 | 28.200 | 27.000 | 27.670 | 26.771 | 867,911 |
| 2024-05-08 | 27.900 | 27.920 | 26.850 | 27.000 | 26.123 | 739,300 |
| 2024-05-07 | 27.060 | 27.440 | 26.750 | 27.430 | 26.539 | 914,471 |
| 2024-05-06 | 26.080 | 27.260 | 26.080 | 27.000 | 26.123 | 1,231,666 |
| 2024-04-30 | 25.620 | 26.100 | 25.390 | 25.950 | 25.107 | 1,156,900 |
| 2024-04-29 | 25.700 | 26.080 | 25.100 | 25.620 | 24.788 | 2,095,697 |
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.