Zhejiang Wandekai Fluid Equipment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 28.640 | 28.640 | 28.080 | 28.080 | 27.808 | 1,221,825 |
| 2025-07-22 | 28.550 | 28.840 | 28.260 | 28.640 | 28.362 | 2,062,700 |
| 2025-07-21 | 27.900 | 28.720 | 27.690 | 28.550 | 28.273 | 2,428,028 |
| 2025-07-18 | 27.650 | 28.260 | 27.390 | 27.770 | 27.501 | 1,652,900 |
| 2025-07-17 | 27.530 | 27.980 | 27.390 | 27.500 | 27.233 | 1,108,800 |
| 2025-07-16 | 27.260 | 27.530 | 27.170 | 27.440 | 27.174 | 861,600 |
| 2025-07-15 | 27.510 | 27.750 | 27.000 | 27.260 | 26.995 | 958,900 |
| 2025-07-14 | 27.020 | 27.600 | 27.010 | 27.450 | 27.184 | 977,114 |
| 2025-07-11 | 27.240 | 27.260 | 26.900 | 26.980 | 26.718 | 884,228 |
| 2025-07-10 | 27.400 | 27.400 | 26.910 | 27.230 | 26.966 | 1,011,811 |
| 2025-07-09 | 27.270 | 27.660 | 27.000 | 27.310 | 27.045 | 1,049,263 |
| 2025-07-08 | 27.140 | 27.370 | 26.850 | 27.250 | 26.986 | 1,161,932 |
| 2025-07-07 | 26.560 | 26.970 | 26.500 | 26.930 | 26.669 | 993,700 |
| 2025-07-04 | 27.190 | 27.200 | 26.570 | 26.570 | 26.312 | 1,100,728 |
| 2025-07-03 | 27.100 | 27.100 | 26.580 | 26.950 | 26.688 | 924,728 |
| 2025-07-02 | 26.870 | 27.250 | 26.550 | 26.900 | 26.639 | 1,661,900 |
| 2025-07-01 | 26.480 | 26.880 | 26.090 | 26.790 | 26.530 | 1,786,500 |
| 2025-06-30 | 26.240 | 26.310 | 25.860 | 26.310 | 26.055 | 927,900 |
| 2025-06-27 | 25.790 | 25.990 | 25.650 | 25.970 | 25.718 | 680,700 |
| 2025-06-26 | 25.780 | 25.910 | 25.580 | 25.680 | 25.431 | 547,100 |
| 2025-06-25 | 25.830 | 26.090 | 25.570 | 25.750 | 25.500 | 983,800 |
| 2025-06-24 | 25.280 | 25.720 | 25.190 | 25.700 | 25.451 | 765,300 |
| 2025-06-23 | 24.450 | 25.210 | 24.450 | 25.190 | 24.946 | 643,800 |
| 2025-06-20 | 24.990 | 25.230 | 24.750 | 24.750 | 24.510 | 571,537 |
| 2025-06-19 | 25.380 | 25.470 | 24.820 | 24.910 | 24.668 | 1,114,300 |
| 2025-06-18 | 25.590 | 25.730 | 25.400 | 25.640 | 25.094 | 628,707 |
| 2025-06-17 | 25.830 | 25.930 | 25.590 | 25.700 | 25.153 | 562,200 |
| 2025-06-16 | 25.590 | 25.980 | 25.560 | 25.830 | 25.280 | 729,700 |
| 2025-06-13 | 26.080 | 26.340 | 25.580 | 25.650 | 25.104 | 1,182,900 |
| 2025-06-12 | 26.080 | 26.160 | 25.880 | 26.140 | 25.583 | 845,910 |
| 2025-06-11 | 25.800 | 26.370 | 25.770 | 26.120 | 25.564 | 1,138,200 |
| 2025-06-10 | 26.300 | 26.300 | 25.500 | 25.800 | 25.251 | 874,850 |
| 2025-06-09 | 26.000 | 26.160 | 25.800 | 26.100 | 25.544 | 1,004,480 |
| 2025-06-06 | 25.740 | 26.080 | 25.410 | 25.970 | 25.417 | 1,132,887 |
| 2025-06-05 | 25.480 | 26.170 | 25.280 | 25.750 | 25.202 | 1,382,462 |
| 2025-06-04 | 25.400 | 25.610 | 25.330 | 25.490 | 24.947 | 849,000 |
| 2025-06-03 | 25.300 | 25.600 | 25.100 | 25.400 | 24.859 | 809,528 |
| 2025-05-30 | 25.770 | 26.090 | 25.350 | 25.400 | 24.859 | 1,011,750 |
| 2025-05-29 | 25.700 | 26.150 | 25.570 | 25.880 | 25.329 | 1,234,801 |
| 2025-05-28 | 25.780 | 25.780 | 25.490 | 25.680 | 25.133 | 854,000 |
| 2025-05-27 | 25.530 | 25.960 | 25.260 | 25.780 | 25.231 | 1,585,893 |
| 2025-05-26 | 25.390 | 25.610 | 25.000 | 25.480 | 24.938 | 1,092,150 |
| 2025-05-23 | 25.740 | 25.940 | 25.270 | 25.400 | 24.859 | 2,278,609 |
| 2025-05-22 | 25.140 | 25.540 | 25.060 | 25.170 | 24.634 | 1,174,402 |
| 2025-05-21 | 25.400 | 25.400 | 25.060 | 25.150 | 24.615 | 955,486 |
| 2025-05-20 | 24.990 | 25.300 | 24.810 | 25.300 | 24.761 | 1,173,081 |
| 2025-05-19 | 24.860 | 25.260 | 24.520 | 24.910 | 24.380 | 807,434 |
| 2025-05-16 | 24.600 | 24.940 | 24.590 | 24.850 | 24.321 | 823,500 |
| 2025-05-15 | 24.590 | 24.780 | 24.270 | 24.710 | 24.184 | 638,600 |
| 2025-05-14 | 24.810 | 25.020 | 24.400 | 24.610 | 24.086 | 1,010,500 |
| 2025-05-13 | 25.400 | 25.400 | 24.790 | 24.830 | 24.301 | 762,200 |
| 2025-05-12 | 24.980 | 25.160 | 24.690 | 24.930 | 24.399 | 787,815 |
| 2025-05-09 | 24.800 | 24.950 | 24.600 | 24.680 | 24.155 | 995,063 |
| 2025-05-08 | 24.500 | 24.880 | 24.210 | 24.770 | 24.243 | 1,115,731 |
| 2025-05-07 | 24.400 | 24.760 | 24.320 | 24.500 | 23.978 | 1,475,384 |
| 2025-05-06 | 23.950 | 24.380 | 23.950 | 24.250 | 23.734 | 1,337,224 |
| 2025-04-30 | 23.600 | 24.120 | 23.600 | 23.840 | 23.332 | 1,082,500 |
| 2025-04-29 | 23.440 | 23.720 | 22.720 | 23.600 | 23.098 | 1,606,033 |
| 2025-04-28 | 24.260 | 24.440 | 23.580 | 23.810 | 23.303 | 1,173,210 |
| 2025-04-25 | 24.170 | 24.450 | 23.960 | 24.290 | 23.773 | 764,252 |
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.