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
2026-01-19	29.900	30.190	29.600	30.140	29.848	983,707
2026-01-16	29.600	29.770	29.430	29.670	29.382	1,035,400
2026-01-15	29.000	29.640	29.000	29.480	29.194	1,268,118
2026-01-14	29.140	29.410	28.850	29.150	28.867	1,170,118
2026-01-13	29.490	29.490	28.980	29.140	28.857	1,286,984
2026-01-12	28.980	29.230	28.760	29.180	28.897	1,005,477
2026-01-09	29.070	29.070	28.500	28.930	28.649	793,093
2026-01-08	28.530	29.010	28.450	28.810	28.530	780,053
2026-01-07	28.930	29.130	28.510	28.670	28.392	1,171,300
2026-01-06	29.300	29.430	28.820	28.930	28.649	821,165
2026-01-05	28.020	29.800	28.020	29.280	28.996	1,853,744
2025-12-31	28.080	28.260	27.880	28.020	27.748	461,852
2025-12-30	28.380	28.480	28.110	28.110	27.837	420,007
2025-12-29	28.400	28.770	28.110	28.480	28.204	587,780
2025-12-26	28.650	28.830	28.240	28.270	27.996	498,800
2025-12-25	28.330	28.760	28.080	28.630	28.352	618,393
2025-12-24	27.870	28.310	27.780	28.150	27.877	651,100
2025-12-23	27.720	28.050	27.700	27.870	27.600	666,500
2025-12-22	27.880	27.920	27.630	27.710	27.441	531,849
2025-12-19	27.430	27.740	27.420	27.600	27.332	450,600
2025-12-18	27.120	27.570	26.900	27.300	27.035	625,800
2025-12-17	27.200	27.440	26.660	27.120	26.857	628,700
2025-12-16	27.700	27.940	27.210	27.260	26.995	508,800
2025-12-15	27.500	27.860	27.210	27.830	27.560	727,157
2025-12-12	27.840	28.200	27.510	27.540	27.273	550,830
2025-12-11	28.260	28.450	27.870	27.880	27.609	757,000
2025-12-10	28.810	28.810	28.130	28.250	27.976	630,068
2025-12-09	28.940	29.060	28.600	28.820	28.540	399,100
2025-12-08	28.690	28.980	28.600	28.940	28.659	495,200
2025-12-05	28.000	28.650	27.930	28.650	28.372	482,379
2025-12-04	28.500	28.560	27.920	28.180	27.907	585,442
2025-12-03	28.630	28.780	28.390	28.430	28.154	518,300
2025-12-02	29.280	29.280	28.500	28.600	28.322	760,200
2025-12-01	28.880	29.270	28.820	28.940	28.659	570,600
2025-11-28	28.740	28.920	28.500	28.880	28.600	514,000
2025-11-27	28.490	28.750	28.200	28.610	28.332	518,700
2025-11-26	28.720	29.080	28.320	28.350	28.075	769,893
2025-11-25	28.850	29.240	28.710	28.800	28.521	862,400
2025-11-24	28.380	29.000	27.910	28.710	28.431	1,210,700
2025-11-21	29.330	29.480	27.810	28.050	27.778	978,500
2025-11-20	29.520	29.780	28.920	29.260	28.976	725,300
2025-11-19	30.020	30.310	29.420	29.520	29.234	803,100
2025-11-18	30.310	30.650	29.880	30.020	29.729	1,099,600
2025-11-17	30.940	31.300	30.330	30.400	30.105	1,269,417
2025-11-14	31.750	31.870	30.920	30.920	30.620	3,009,207
2025-11-13	31.850	31.920	31.220	31.700	31.392	1,744,383
2025-11-12	31.290	32.000	30.940	31.790	31.482	1,971,894
2025-11-11	31.300	31.490	31.020	31.290	30.986	958,600
2025-11-10	31.070	31.460	30.900	31.210	30.907	1,135,517
2025-11-07	30.350	31.090	30.350	31.060	30.759	1,320,569
2025-11-06	30.110	30.680	29.920	30.590	30.293	866,700
2025-11-05	29.610	30.200	29.500	30.110	29.818	624,500
2025-11-04	29.950	30.120	29.700	29.920	29.630	670,600
2025-11-03	29.720	30.140	29.700	30.020	29.729	823,073
2025-10-31	30.060	30.090	29.400	29.810	29.521	1,575,049
2025-10-30	30.520	30.730	30.090	30.110	29.818	748,949
2025-10-29	30.850	31.200	30.620	30.650	30.353	916,515
2025-10-28	31.080	31.440	31.000	31.050	30.749	787,700
2025-10-27	31.270	31.460	30.620	31.130	30.828	1,140,500
2025-10-24	31.310	31.460	30.800	31.160	30.858	1,266,032

← NewerPage 4 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.