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
2026-04-22	34.880	35.590	34.660	35.060	34.720	2,067,185
2026-04-21	35.410	35.470	34.500	35.320	34.977	2,537,425
2026-04-20	35.000	35.920	34.810	35.400	35.056	3,598,504
2026-04-17	35.100	36.190	34.340	35.200	34.858	5,166,065
2026-04-16	32.270	36.200	31.520	35.400	35.056	7,997,102
2026-04-15	32.690	32.690	32.080	32.270	31.957	3,063,900
2026-04-14	33.660	33.800	32.210	32.690	32.373	3,838,558
2026-04-13	34.680	34.780	33.180	33.550	33.224	4,429,046
2026-04-10	35.590	36.350	34.800	35.030	34.690	5,309,696
2026-04-09	38.570	40.380	36.060	36.530	36.176	7,614,190
2026-04-08	37.860	43.900	33.110	40.400	40.008	8,811,142
2026-04-07	36.910	36.910	36.910	36.910	36.552	0
2026-04-03	36.910	36.910	36.910	36.910	36.552	0
2026-04-02	36.910	36.910	36.910	36.910	36.552	0
2026-04-01	36.910	36.910	36.910	36.910	36.552	0
2026-03-31	36.910	36.910	36.910	36.910	36.552	0
2026-03-30	36.910	36.910	36.910	36.910	36.552	0
2026-03-27	36.910	36.910	36.910	36.910	36.552	0
2026-03-26	36.910	36.910	36.910	36.910	36.552	0
2026-03-25	36.910	36.910	36.910	36.910	36.552	0
2026-03-24	36.910	36.910	36.910	36.910	36.552	0
2026-03-23	33.080	37.800	33.080	36.910	36.552	7,751,497
2026-03-20	32.810	33.600	31.580	32.750	32.432	3,093,221
2026-03-19	34.140	34.140	32.190	32.320	32.006	3,095,247
2026-03-18	33.300	35.220	33.300	34.360	34.027	4,876,500
2026-03-17	33.700	34.980	32.370	33.300	32.977	6,697,904
2026-03-16	31.900	35.480	31.890	33.780	33.452	6,000,079
2026-03-13	31.680	32.390	31.560	31.890	31.581	2,540,889
2026-03-12	31.140	31.380	30.530	30.890	30.590	1,205,000
2026-03-11	30.880	31.580	30.750	31.190	30.887	1,835,300
2026-03-10	30.230	30.940	30.190	30.820	30.521	898,100
2026-03-09	30.280	31.080	29.800	30.190	29.897	1,142,504
2026-03-06	29.310	30.550	29.310	30.390	30.095	972,500
2026-03-05	29.540	29.980	29.280	29.500	29.214	711,132
2026-03-04	28.980	29.620	28.840	29.130	28.847	1,001,100
2026-03-03	30.150	30.640	29.440	29.460	29.174	1,399,586
2026-03-02	30.760	31.310	29.810	30.040	29.748	1,997,674
2026-02-27	31.260	31.270	30.810	31.010	30.709	799,300
2026-02-26	31.280	31.290	30.840	31.270	30.967	909,114
2026-02-25	31.070	31.180	30.770	30.860	30.561	1,000,688
2026-02-24	30.800	31.240	30.780	30.870	30.570	881,744
2026-02-13	30.860	31.080	30.550	30.650	30.353	691,183
2026-02-12	31.190	31.190	30.500	30.780	30.481	854,448
2026-02-11	31.150	31.210	30.610	30.940	30.640	973,508
2026-02-10	31.500	31.500	30.830	30.830	30.531	1,003,212
2026-02-09	31.090	31.780	31.090	31.290	30.986	1,504,142
2026-02-06	30.710	31.230	30.380	30.910	30.610	1,001,897
2026-02-05	30.720	31.100	30.650	30.700	30.402	851,150
2026-02-04	30.580	31.100	30.560	30.780	30.481	1,189,915
2026-02-03	30.320	30.640	29.940	30.560	30.263	1,162,095
2026-02-02	29.550	31.190	29.490	30.200	29.907	2,744,370
2026-01-30	29.090	29.650	29.000	29.530	29.243	1,118,611
2026-01-29	30.200	30.200	29.000	29.210	28.927	1,097,006
2026-01-28	30.230	30.240	29.650	29.800	29.511	713,601
2026-01-27	30.190	30.340	29.260	30.030	29.739	952,563
2026-01-26	30.480	30.690	30.010	30.380	30.085	927,300
2026-01-23	30.300	30.610	30.260	30.460	30.164	642,174
2026-01-22	30.300	30.580	30.000	30.420	30.125	998,574
2026-01-21	29.880	30.220	29.660	30.190	29.897	719,500
2026-01-20	30.440	30.440	29.610	29.880	29.590	981,703

← NewerPage 3 of 5 · 243 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.