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
2025-10-23	30.600	30.960	30.380	30.880	30.580	921,600
2025-10-22	30.600	31.040	30.500	30.700	30.402	853,500
2025-10-21	30.230	30.720	29.980	30.600	30.303	892,600
2025-10-20	29.800	30.290	29.800	30.230	29.937	790,400
2025-10-17	30.250	30.250	29.500	29.500	29.214	729,617
2025-10-16	30.500	30.750	30.020	30.300	30.006	744,861
2025-10-15	29.880	30.650	29.590	30.590	30.293	1,116,400
2025-10-14	29.720	30.100	29.610	29.710	29.422	860,400
2025-10-13	28.540	29.700	28.070	29.570	29.283	828,100
2025-10-10	29.280	29.750	29.210	29.420	29.135	647,500
2025-10-09	29.990	30.050	29.100	29.190	28.907	920,500
2025-09-30	30.050	30.360	29.780	29.780	29.491	606,815
2025-09-29	29.900	30.310	29.360	30.100	29.808	670,500
2025-09-26	30.040	30.300	29.630	29.870	29.580	621,600
2025-09-25	30.000	30.460	29.840	30.040	29.748	763,608
2025-09-24	29.150	30.180	29.150	30.150	29.857	1,046,903
2025-09-23	30.160	30.170	28.360	29.400	29.115	1,364,301
2025-09-22	29.750	30.380	29.730	30.000	29.709	694,596
2025-09-19	30.000	30.250	29.720	29.880	29.590	746,200
2025-09-18	30.850	30.850	29.780	30.030	29.739	1,093,700
2025-09-17	30.690	30.870	30.510	30.810	30.511	830,600
2025-09-16	30.040	30.690	30.040	30.630	30.333	960,582
2025-09-15	30.290	30.350	30.050	30.150	29.857	713,404
2025-09-12	30.680	30.760	30.220	30.260	29.966	821,384
2025-09-11	30.280	30.700	29.980	30.680	30.382	1,000,204
2025-09-10	30.380	30.620	30.110	30.300	30.006	648,995
2025-09-09	30.680	30.990	30.020	30.370	30.075	1,004,085
2025-09-08	30.070	30.720	29.950	30.640	30.343	1,060,264
2025-09-05	29.570	30.200	29.570	30.060	29.768	864,544
2025-09-04	29.540	30.170	29.180	29.570	29.283	952,171
2025-09-03	30.490	30.490	29.400	29.580	29.293	849,500
2025-09-02	29.900	30.530	29.340	30.200	29.907	1,352,406
2025-09-01	29.910	30.460	29.500	30.070	29.778	1,218,488
2025-08-29	30.250	30.490	29.770	29.910	29.620	1,203,781
2025-08-28	30.270	30.790	29.110	30.170	29.877	1,810,601
2025-08-27	31.200	31.650	30.210	30.270	29.976	1,844,200
2025-08-26	31.250	31.740	31.010	31.250	30.947	1,854,650
2025-08-25	31.020	31.780	30.980	31.370	31.066	2,226,305
2025-08-22	31.050	31.170	30.850	30.980	30.679	1,433,564
2025-08-21	31.230	31.350	31.000	31.030	30.729	1,734,945
2025-08-20	31.290	31.370	30.880	31.180	30.877	1,731,252
2025-08-19	31.530	31.620	30.800	31.180	30.877	2,864,722
2025-08-18	31.380	31.670	31.100	31.620	31.313	3,184,887
2025-08-15	31.200	31.650	31.000	31.500	31.194	3,748,877
2025-08-14	33.000	33.000	31.110	31.150	30.848	6,944,664
2025-08-13	34.000	34.600	32.500	33.330	33.007	9,094,694
2025-08-12	32.900	36.450	32.190	34.730	34.393	9,982,342
2025-08-11	30.350	35.150	30.100	33.190	32.868	7,901,762
2025-08-08	29.810	30.640	29.380	30.140	29.848	1,714,738
2025-08-07	30.020	30.100	29.540	29.670	29.382	1,055,889
2025-08-06	29.840	29.990	29.200	29.670	29.382	1,335,802
2025-08-05	28.990	29.900	28.990	29.750	29.461	1,977,621
2025-08-04	28.710	29.240	28.370	28.900	28.620	1,086,395
2025-08-01	28.130	29.000	28.010	28.680	28.402	1,434,328
2025-07-31	28.230	28.700	27.980	28.150	27.877	1,431,465
2025-07-30	28.620	28.880	28.180	28.470	28.194	1,075,837
2025-07-29	29.110	29.180	28.380	28.620	28.342	1,396,928
2025-07-28	28.350	29.040	28.350	29.030	28.748	1,444,117
2025-07-25	28.410	28.630	28.300	28.480	28.204	968,553
2025-07-24	28.080	28.500	28.000	28.330	28.055	1,093,600

← NewerPage 5 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.