Zhejiang Wandekai Fluid Equipment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.800 | 23.970 | 23.390 | 23.870 | 23.095 | 606,155 |
| 2024-04-25 | 23.260 | 23.730 | 22.990 | 23.690 | 22.921 | 509,597 |
| 2024-04-24 | 23.010 | 23.390 | 22.800 | 23.260 | 22.505 | 285,803 |
| 2024-04-23 | 23.470 | 23.470 | 22.880 | 22.910 | 22.166 | 310,093 |
| 2024-04-22 | 22.910 | 23.360 | 22.830 | 23.020 | 22.272 | 317,493 |
| 2024-04-19 | 23.020 | 23.510 | 23.020 | 23.230 | 22.475 | 326,500 |
| 2024-04-18 | 23.910 | 23.920 | 23.070 | 23.210 | 22.456 | 703,258 |
| 2024-04-17 | 22.830 | 24.250 | 22.830 | 23.940 | 23.162 | 709,399 |
| 2024-04-16 | 25.010 | 25.200 | 22.930 | 22.930 | 22.185 | 1,210,318 |
| 2024-04-15 | 24.350 | 25.940 | 24.110 | 25.500 | 24.672 | 1,630,346 |
| 2024-04-12 | 24.720 | 25.200 | 24.320 | 24.720 | 23.917 | 1,313,880 |
| 2024-04-11 | 24.240 | 25.890 | 23.730 | 25.410 | 24.585 | 2,173,440 |
| 2024-04-10 | 23.090 | 28.070 | 23.010 | 24.950 | 24.140 | 2,210,869 |
| 2024-04-09 | 24.310 | 24.440 | 22.600 | 23.390 | 22.630 | 1,450,968 |
| 2024-04-08 | 23.390 | 25.370 | 23.150 | 25.070 | 24.256 | 1,729,223 |
| 2024-04-03 | 24.120 | 24.330 | 23.530 | 23.570 | 22.804 | 631,108 |
| 2024-04-02 | 23.910 | 24.980 | 23.910 | 24.290 | 23.501 | 850,051 |
| 2024-04-01 | 23.780 | 24.160 | 23.690 | 24.110 | 23.327 | 549,163 |
| 2024-03-29 | 23.230 | 23.940 | 23.230 | 23.730 | 22.959 | 184,500 |
| 2024-03-28 | 22.810 | 23.800 | 22.660 | 23.390 | 22.630 | 285,929 |
| 2024-03-27 | 23.420 | 23.420 | 22.630 | 22.630 | 21.895 | 244,816 |
| 2024-03-26 | 23.000 | 23.300 | 22.620 | 23.160 | 22.408 | 245,781 |
| 2024-03-25 | 24.000 | 24.080 | 23.080 | 23.080 | 22.330 | 277,757 |
| 2024-03-22 | 24.160 | 24.480 | 23.850 | 23.900 | 23.124 | 250,814 |
| 2024-03-21 | 24.490 | 24.850 | 24.300 | 24.550 | 23.753 | 354,603 |
| 2024-03-20 | 24.460 | 24.780 | 24.210 | 24.490 | 23.695 | 447,360 |
| 2024-03-19 | 24.620 | 24.760 | 24.440 | 24.490 | 23.695 | 250,390 |
| 2024-03-18 | 24.260 | 24.990 | 24.100 | 24.610 | 23.811 | 345,999 |
| 2024-03-15 | 24.030 | 24.350 | 23.810 | 24.240 | 23.453 | 308,044 |
| 2024-03-14 | 24.180 | 24.400 | 23.750 | 24.030 | 23.250 | 287,644 |
| 2024-03-13 | 24.510 | 24.670 | 24.160 | 24.180 | 23.395 | 243,111 |
| 2024-03-12 | 23.750 | 24.490 | 23.550 | 24.400 | 23.607 | 668,065 |
| 2024-03-11 | 23.360 | 23.590 | 23.100 | 23.540 | 22.775 | 203,600 |
| 2024-03-08 | 23.310 | 23.600 | 23.060 | 23.360 | 22.601 | 227,810 |
| 2024-03-07 | 23.410 | 23.880 | 23.200 | 23.330 | 22.572 | 278,004 |
| 2024-03-06 | 23.050 | 23.570 | 22.710 | 23.240 | 22.485 | 253,605 |
| 2024-03-05 | 23.690 | 23.710 | 22.870 | 23.050 | 22.301 | 287,808 |
| 2024-03-04 | 24.070 | 24.280 | 23.340 | 23.750 | 22.979 | 318,558 |
| 2024-03-01 | 23.650 | 23.990 | 23.410 | 23.830 | 23.056 | 245,779 |
| 2024-02-29 | 22.720 | 23.850 | 22.720 | 23.620 | 22.853 | 269,715 |
| 2024-02-28 | 24.950 | 25.000 | 23.000 | 23.000 | 22.253 | 769,966 |
| 2024-02-27 | 23.690 | 25.800 | 23.070 | 24.740 | 23.936 | 843,215 |
| 2024-02-26 | 23.230 | 24.180 | 22.840 | 23.690 | 22.921 | 553,847 |
| 2024-02-23 | 22.480 | 23.320 | 22.270 | 23.230 | 22.475 | 447,029 |
| 2024-02-22 | 22.220 | 22.370 | 21.810 | 22.250 | 21.527 | 228,993 |
| 2024-02-21 | 21.790 | 22.640 | 21.330 | 22.000 | 21.285 | 388,499 |
| 2024-02-20 | 21.500 | 21.920 | 21.220 | 21.680 | 20.976 | 240,057 |
| 2024-02-19 | 21.210 | 21.820 | 21.070 | 21.500 | 20.802 | 391,832 |
| 2024-02-08 | 20.050 | 21.370 | 19.210 | 21.210 | 20.521 | 535,990 |
| 2024-02-07 | 20.200 | 20.420 | 19.040 | 19.630 | 18.992 | 550,779 |
| 2024-02-06 | 19.030 | 20.360 | 18.000 | 20.050 | 19.399 | 430,236 |
| 2024-02-05 | 21.000 | 21.150 | 18.590 | 19.030 | 18.412 | 486,310 |
| 2024-02-02 | 23.000 | 23.000 | 20.120 | 21.150 | 20.463 | 398,522 |
| 2024-02-01 | 22.610 | 22.640 | 21.890 | 22.280 | 21.556 | 295,968 |
| 2024-01-31 | 25.360 | 25.360 | 22.520 | 22.530 | 21.798 | 453,003 |
| 2024-01-30 | 25.460 | 25.460 | 24.130 | 24.150 | 23.366 | 388,940 |
| 2024-01-29 | 25.990 | 26.120 | 24.920 | 24.930 | 24.120 | 484,700 |
| 2024-01-26 | 25.830 | 26.420 | 25.510 | 25.990 | 25.146 | 295,557 |
| 2024-01-25 | 25.550 | 26.180 | 25.150 | 26.000 | 25.156 | 350,380 |
| 2024-01-24 | 25.330 | 25.760 | 24.680 | 25.480 | 24.652 | 403,800 |
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.