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
2024-01-23	25.260	25.500	24.470	25.380	24.556	508,207
2024-01-22	26.700	26.720	25.050	25.260	24.440	621,228
2024-01-19	27.060	27.300	26.650	26.730	25.862	413,700
2024-01-18	27.410	27.800	26.610	27.120	26.239	473,086
2024-01-17	28.270	28.360	27.620	27.690	26.791	371,806
2024-01-16	28.440	28.440	27.720	28.190	27.274	388,477
2024-01-15	28.100	28.100	28.100	28.100	27.187	0
2024-01-12	28.690	29.690	28.100	28.100	27.187	1,344,023
2024-01-11	27.550	28.670	27.550	28.500	27.574	666,227
2024-01-10	27.900	28.150	27.700	27.780	26.878	527,600
2024-01-09	27.380	28.150	27.380	28.120	27.207	664,547
2024-01-08	27.420	27.800	27.220	27.500	26.607	368,097
2024-01-05	28.030	28.200	27.500	27.640	26.742	379,343
2024-01-04	28.130	28.130	27.620	28.030	27.120	421,300
2024-01-03	27.950	28.230	27.750	27.850	26.945	352,651
2024-01-02	27.950	28.350	27.950	28.140	27.226	593,248
2023-12-29	27.700	28.080	27.700	27.950	27.042	610,586
2023-12-28	27.840	27.840	27.410	27.720	26.820	544,134
2023-12-27	26.940	27.980	26.710	27.770	26.868	965,800
2023-12-26	27.190	27.200	26.810	26.860	25.988	724,600
2023-12-25	27.120	27.480	26.810	27.300	26.413	607,328
2023-12-22	27.500	27.550	27.200	27.280	26.394	625,239
2023-12-21	27.260	27.650	26.200	27.480	26.587	1,259,337
2023-12-20	26.740	27.290	26.650	27.000	26.123	669,984
2023-12-19	26.430	26.900	26.120	26.650	25.784	378,495
2023-12-18	26.550	26.550	26.180	26.320	25.465	327,854
2023-12-15	26.590	26.880	26.330	26.450	25.591	268,660
2023-12-14	26.670	26.950	26.500	26.520	25.659	204,953
2023-12-13	26.620	26.930	26.330	26.610	25.746	331,556
2023-12-12	26.720	26.980	26.450	26.720	25.852	247,828
2023-12-11	26.490	27.110	26.180	26.680	25.813	449,589
2023-12-08	26.930	27.110	26.460	26.480	25.620	413,582
2023-12-07	27.000	27.250	26.800	26.940	26.065	314,328
2023-12-06	26.930	27.470	26.800	27.120	26.239	347,286
2023-12-05	27.340	27.440	26.930	26.930	26.055	318,899
2023-12-04	27.300	27.570	27.200	27.240	26.355	337,784
2023-12-01	27.370	27.640	27.100	27.420	26.529	378,628
2023-11-30	27.620	27.950	27.170	27.380	26.491	360,248
2023-11-29	27.720	27.960	27.590	27.620	26.723	316,045
2023-11-28	27.280	27.990	27.280	27.720	26.820	654,867
2023-11-27	27.590	27.700	27.180	27.420	26.529	479,138
2023-11-24	27.900	27.900	27.350	27.540	26.645	354,312
2023-11-23	27.600	28.000	27.260	27.870	26.965	400,436
2023-11-22	27.760	27.940	27.520	27.660	26.762	446,171
2023-11-21	28.170	28.170	27.610	27.750	26.849	375,100
2023-11-20	28.080	28.150	27.780	28.150	27.236	427,524
2023-11-17	27.830	28.060	27.600	27.970	27.062	447,328
2023-11-16	28.020	28.100	27.690	27.910	27.003	486,214
2023-11-15	27.800	28.150	27.670	27.990	27.081	446,419
2023-11-14	27.860	27.930	27.620	27.800	26.897	273,438
2023-11-13	27.730	27.830	27.450	27.780	26.878	402,460
2023-11-10	27.600	27.650	27.290	27.450	26.558	237,000
2023-11-09	27.730	27.870	27.510	27.590	26.694	315,504
2023-11-08	27.870	27.980	27.500	27.730	26.829	433,266
2023-11-07	27.970	27.970	27.620	27.800	26.897	314,790
2023-11-06	27.460	27.940	27.430	27.850	26.945	407,065
2023-11-03	27.570	27.790	27.300	27.460	26.568	474,246
2023-11-02	27.590	27.770	27.070	27.090	26.210	371,040
2023-11-01	27.260	27.540	27.080	27.500	26.607	386,500
2023-10-31	26.900	27.370	26.900	27.350	26.462	418,938

← NewerPage 12 of 17 · 988 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.