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
2026-07-20	27.420	27.880	25.320	25.660	25.660	1,353,200
2026-07-17	27.950	28.860	26.790	27.410	27.410	1,047,461
2026-07-16	27.810	28.980	27.290	27.950	27.950	760,093
2026-07-15	27.990	28.470	27.660	27.810	27.810	541,500
2026-07-14	27.810	28.670	27.530	28.310	28.310	665,201
2026-07-13	29.290	30.410	27.720	27.760	27.760	969,201
2026-07-10	28.970	30.200	28.430	29.820	29.820	1,128,620
2026-07-09	29.520	29.680	28.130	28.710	28.710	1,188,117
2026-07-08	30.860	30.880	29.500	29.520	29.520	1,403,200
2026-07-07	31.960	32.400	30.840	30.870	30.870	953,200
2026-07-06	32.500	32.850	31.680	31.770	31.770	862,100
2026-07-03	31.910	32.770	31.600	32.270	32.270	1,025,900
2026-07-02	30.990	33.300	30.990	31.900	31.900	1,542,700
2026-07-01	30.640	31.710	30.150	31.120	31.120	1,121,100
2026-06-30	30.330	30.940	29.960	30.650	30.650	1,109,000
2026-06-29	31.430	31.880	29.650	30.260	30.260	1,673,700
2026-06-26	33.000	33.000	31.080	31.870	31.870	1,762,920
2026-06-25	34.300	34.300	32.780	33.380	33.380	2,224,500
2026-06-24	34.010	35.020	33.220	34.630	34.630	3,018,232
2026-06-23	31.180	34.880	31.180	33.840	33.840	3,110,800
2026-06-22	31.610	32.210	30.300	31.570	31.570	1,296,500
2026-06-18	31.800	32.300	31.480	31.890	31.890	866,930
2026-06-17	31.770	32.380	31.560	32.000	32.000	880,800
2026-06-16	32.380	32.670	31.270	32.080	32.080	1,192,900
2026-06-15	32.800	33.500	31.850	32.380	32.380	1,864,400
2026-06-12	31.410	32.850	30.320	32.310	32.310	3,042,120
2026-06-11	30.010	30.010	29.020	29.490	29.490	707,100
2026-06-10	30.220	30.730	29.610	30.010	30.010	987,400
2026-06-09	30.480	31.310	30.350	30.480	30.480	916,000
2026-06-08	30.950	32.120	30.440	30.910	30.610	989,800
2026-06-05	31.750	32.290	30.840	31.780	31.472	1,027,103
2026-06-04	32.220	32.580	31.410	31.750	31.442	1,274,200
2026-06-03	33.200	33.300	32.430	32.600	32.284	1,090,753
2026-06-02	32.880	33.470	32.520	33.200	32.878	1,255,500
2026-06-01	32.180	33.560	31.570	32.880	32.561	1,301,838
2026-05-29	32.880	32.980	31.600	32.300	31.987	1,360,587
2026-05-28	32.980	33.110	31.670	32.700	32.383	1,746,712
2026-05-27	33.740	33.740	32.800	32.980	32.660	1,590,316
2026-05-26	34.230	34.230	33.000	33.750	33.422	1,990,700
2026-05-25	34.280	34.810	33.410	34.100	33.769	2,111,378
2026-05-22	34.270	34.730	33.940	34.170	33.838	1,891,125
2026-05-21	35.280	36.340	34.110	34.170	33.838	2,692,958
2026-05-20	35.440	36.640	35.040	35.520	35.175	2,260,900
2026-05-19	36.060	36.340	35.410	35.790	35.443	2,200,882
2026-05-18	37.340	37.340	35.340	36.390	36.037	2,961,194
2026-05-15	36.520	37.800	36.070	37.340	36.978	4,314,286
2026-05-14	35.120	37.450	35.030	36.580	36.225	4,070,150
2026-05-13	35.370	35.540	34.920	35.110	34.769	1,529,900
2026-05-12	36.320	36.410	34.690	35.270	34.928	1,807,500
2026-05-11	35.750	36.780	34.960	36.410	36.057	2,808,800
2026-05-08	35.290	35.730	34.710	35.670	35.324	2,162,700
2026-05-07	34.540	36.050	34.060	35.440	35.096	3,125,997
2026-05-06	33.730	35.290	33.730	34.440	34.106	1,972,400
2026-04-30	33.500	33.870	33.130	33.530	33.205	1,194,937
2026-04-29	33.200	33.840	32.800	33.360	33.036	1,477,837
2026-04-28	32.850	33.950	32.660	32.970	32.650	1,286,314
2026-04-27	33.240	33.390	32.390	33.200	32.878	1,542,485
2026-04-24	33.600	34.050	32.700	33.250	32.927	2,106,999
2026-04-23	34.920	35.230	33.580	33.920	33.591	2,632,056
2026-04-22	34.880	35.590	34.660	35.060	34.720	2,067,185

← NewerPage 2 of 3 · 121 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.