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
2023-10-30	27.270	27.480	26.650	27.040	26.162	496,769
2023-10-27	26.560	27.580	26.480	27.380	26.491	826,898
2023-10-26	25.740	26.830	25.740	26.560	25.697	406,604
2023-10-25	26.490	26.900	26.270	26.400	25.543	281,265
2023-10-24	25.040	26.350	25.040	26.340	25.484	522,257
2023-10-23	25.900	25.900	25.000	25.030	24.217	463,058
2023-10-20	26.090	26.400	25.780	25.900	25.059	275,000
2023-10-19	26.090	26.630	25.790	26.160	25.310	403,197
2023-10-18	26.580	26.590	25.800	26.090	25.243	269,060
2023-10-17	26.260	26.610	26.100	26.390	25.533	268,532
2023-10-16	26.680	26.680	26.220	26.280	25.426	323,171
2023-10-13	26.900	26.900	26.350	26.400	25.543	403,800
2023-10-12	27.800	27.800	26.750	26.840	25.968	622,400
2023-10-11	27.480	27.960	27.200	27.390	26.500	647,800
2023-10-10	27.650	27.990	27.300	27.420	26.529	388,034
2023-10-09	27.980	28.280	27.720	27.770	26.868	515,148
2023-09-28	27.940	28.140	27.750	27.970	27.062	367,458
2023-09-27	27.310	28.080	27.190	27.870	26.965	452,887
2023-09-26	27.400	27.560	27.140	27.310	26.423	175,896
2023-09-25	27.700	27.940	27.370	27.450	26.558	222,300
2023-09-22	26.930	27.760	26.750	27.750	26.849	360,125
2023-09-21	26.930	27.450	26.830	26.930	26.055	248,600
2023-09-20	27.370	27.480	27.100	27.220	26.336	337,674
2023-09-19	28.350	28.350	27.260	27.300	26.413	464,756
2023-09-18	26.900	28.450	26.660	28.100	27.187	981,840
2023-09-15	27.200	27.430	26.880	26.880	26.007	318,985
2023-09-14	27.160	27.480	27.100	27.200	26.317	435,900
2023-09-13	28.620	28.620	27.260	27.370	26.481	602,385
2023-09-12	27.900	28.300	27.560	27.930	27.023	416,011
2023-09-11	28.250	28.350	27.600	27.890	26.984	428,824
2023-09-08	28.000	28.260	27.930	27.970	27.062	354,915
2023-09-07	28.400	28.490	27.950	28.000	27.091	481,500
2023-09-06	28.630	28.630	28.020	28.360	27.439	361,628
2023-09-05	29.190	29.190	28.280	28.350	27.429	592,000
2023-09-04	29.200	29.500	28.700	28.780	27.845	732,849
2023-09-01	29.120	29.460	29.050	29.250	28.300	1,093,031
2023-08-31	28.050	29.330	28.050	29.110	28.164	1,487,148
2023-08-30	26.810	28.510	26.810	28.390	27.468	1,406,877
2023-08-29	25.330	27.040	25.330	26.960	26.084	1,008,845
2023-08-28	26.530	26.680	25.180	25.330	24.507	894,808
2023-08-25	26.190	26.450	25.150	25.200	24.382	956,494
2023-08-24	28.470	28.470	26.240	26.280	25.426	1,720,782
2023-08-23	29.150	29.180	28.250	28.500	27.574	540,479
2023-08-22	29.100	29.350	28.510	28.980	28.039	902,494
2023-08-21	28.350	29.330	28.350	29.080	28.135	1,359,599
2023-08-18	27.800	29.090	27.730	28.460	27.536	1,333,411
2023-08-17	27.610	28.160	27.140	28.000	27.091	753,419
2023-08-16	28.220	28.750	27.780	27.870	26.965	819,391
2023-08-15	27.870	28.330	27.350	28.220	27.303	839,173
2023-08-14	27.580	28.050	27.480	27.870	26.965	688,266
2023-08-11	28.670	28.770	27.760	27.770	26.868	1,091,100
2023-08-10	28.120	29.210	28.030	28.750	27.816	1,131,684
2023-08-09	28.730	29.400	28.170	28.210	27.294	1,346,690
2023-08-08	29.150	29.400	28.000	28.840	27.903	1,751,367
2023-08-07	29.990	29.990	29.140	29.410	28.455	1,826,473
2023-08-04	28.900	30.340	28.710	30.120	29.142	3,232,978
2023-08-03	29.420	29.420	28.700	28.810	27.874	1,570,459
2023-08-02	27.830	30.320	27.500	29.570	28.610	2,894,499
2023-08-01	28.300	28.300	27.720	27.930	27.023	291,511
2023-07-31	28.340	28.450	28.080	28.210	27.294	323,341

← NewerPage 13 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.