Zhejiang Wandekai Fluid Equipment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24.500 | 24.640 | 23.970 | 24.170 | 23.655 | 1,054,000 |
| 2025-04-23 | 23.680 | 24.460 | 23.680 | 24.300 | 23.783 | 1,012,893 |
| 2025-04-22 | 23.630 | 23.740 | 23.500 | 23.710 | 23.205 | 513,900 |
| 2025-04-21 | 23.340 | 23.720 | 23.070 | 23.600 | 23.098 | 796,130 |
| 2025-04-18 | 23.470 | 23.650 | 23.050 | 23.310 | 22.814 | 729,400 |
| 2025-04-17 | 23.040 | 23.650 | 22.850 | 23.410 | 22.912 | 868,000 |
| 2025-04-16 | 23.420 | 23.420 | 22.660 | 23.180 | 22.686 | 912,300 |
| 2025-04-15 | 23.360 | 23.470 | 23.050 | 23.470 | 22.970 | 860,163 |
| 2025-04-14 | 23.100 | 23.420 | 22.990 | 23.130 | 22.638 | 1,030,700 |
| 2025-04-11 | 22.400 | 22.940 | 22.170 | 22.630 | 22.148 | 1,021,000 |
| 2025-04-10 | 22.500 | 23.290 | 22.500 | 22.610 | 22.129 | 1,570,222 |
| 2025-04-09 | 21.520 | 22.350 | 20.020 | 22.030 | 21.561 | 1,739,318 |
| 2025-04-08 | 21.660 | 22.790 | 21.440 | 22.030 | 21.561 | 1,511,300 |
| 2025-04-07 | 24.980 | 24.980 | 21.430 | 21.430 | 20.974 | 2,421,259 |
| 2025-04-03 | 27.090 | 27.320 | 26.210 | 26.790 | 26.220 | 1,155,239 |
| 2025-04-02 | 26.950 | 27.690 | 26.750 | 27.300 | 26.719 | 1,303,757 |
| 2025-04-01 | 26.780 | 27.180 | 26.720 | 26.900 | 26.327 | 758,400 |
| 2025-03-31 | 26.650 | 26.760 | 26.150 | 26.670 | 26.102 | 929,338 |
| 2025-03-28 | 27.070 | 27.320 | 26.610 | 26.990 | 26.415 | 850,600 |
| 2025-03-27 | 27.200 | 27.400 | 26.710 | 27.030 | 26.455 | 714,195 |
| 2025-03-26 | 26.540 | 27.450 | 26.410 | 27.250 | 26.670 | 1,044,512 |
| 2025-03-25 | 26.580 | 26.880 | 26.170 | 26.660 | 26.092 | 1,092,835 |
| 2025-03-24 | 27.390 | 27.660 | 26.070 | 26.610 | 26.043 | 1,546,387 |
| 2025-03-21 | 28.030 | 28.060 | 27.310 | 27.520 | 26.934 | 1,504,300 |
| 2025-03-20 | 27.800 | 28.180 | 27.600 | 28.090 | 27.492 | 1,523,953 |
| 2025-03-19 | 27.920 | 28.120 | 27.620 | 27.780 | 27.189 | 1,941,534 |
| 2025-03-18 | 27.270 | 28.430 | 27.010 | 28.200 | 27.600 | 3,240,157 |
| 2025-03-17 | 26.920 | 27.220 | 26.630 | 27.180 | 26.601 | 1,262,288 |
| 2025-03-14 | 26.220 | 26.950 | 25.970 | 26.820 | 26.249 | 1,185,922 |
| 2025-03-13 | 26.550 | 26.670 | 25.980 | 26.300 | 25.740 | 994,000 |
| 2025-03-12 | 26.490 | 26.800 | 26.200 | 26.550 | 25.985 | 1,058,900 |
| 2025-03-11 | 26.300 | 26.500 | 26.000 | 26.480 | 25.916 | 672,928 |
| 2025-03-10 | 26.310 | 26.680 | 26.200 | 26.500 | 25.936 | 891,828 |
| 2025-03-07 | 26.470 | 26.580 | 26.200 | 26.340 | 25.779 | 827,700 |
| 2025-03-06 | 26.170 | 26.630 | 26.100 | 26.460 | 25.897 | 1,090,700 |
| 2025-03-05 | 26.150 | 26.230 | 25.840 | 26.070 | 25.515 | 903,628 |
| 2025-03-04 | 25.600 | 26.350 | 25.600 | 26.160 | 25.603 | 846,128 |
| 2025-03-03 | 25.980 | 26.390 | 25.750 | 25.870 | 25.319 | 1,171,945 |
| 2025-02-28 | 26.800 | 26.960 | 25.880 | 25.980 | 25.427 | 1,772,166 |
| 2025-02-27 | 26.700 | 27.080 | 26.260 | 26.950 | 26.376 | 2,348,971 |
| 2025-02-26 | 25.880 | 26.750 | 25.700 | 26.570 | 26.004 | 2,296,897 |
| 2025-02-25 | 25.790 | 26.100 | 25.500 | 25.880 | 25.329 | 1,604,324 |
| 2025-02-24 | 25.390 | 26.100 | 25.200 | 25.690 | 25.143 | 1,895,516 |
| 2025-02-21 | 25.290 | 25.450 | 25.070 | 25.380 | 24.840 | 917,814 |
| 2025-02-20 | 25.230 | 25.300 | 25.000 | 25.290 | 24.752 | 847,915 |
| 2025-02-19 | 24.850 | 25.170 | 24.410 | 25.160 | 24.624 | 1,085,366 |
| 2025-02-18 | 25.100 | 25.170 | 24.400 | 24.570 | 24.047 | 876,630 |
| 2025-02-17 | 24.900 | 25.100 | 24.710 | 25.090 | 24.556 | 908,300 |
| 2025-02-14 | 24.620 | 24.830 | 24.500 | 24.630 | 24.106 | 815,248 |
| 2025-02-13 | 24.950 | 25.120 | 24.610 | 24.620 | 24.096 | 820,135 |
| 2025-02-12 | 25.090 | 25.170 | 24.860 | 25.120 | 24.585 | 761,571 |
| 2025-02-11 | 25.160 | 25.160 | 24.880 | 25.010 | 24.478 | 756,900 |
| 2025-02-10 | 25.050 | 25.180 | 24.850 | 25.110 | 24.575 | 860,454 |
| 2025-02-07 | 25.050 | 25.200 | 24.750 | 25.040 | 24.507 | 1,172,828 |
| 2025-02-06 | 24.550 | 25.060 | 24.360 | 25.050 | 24.517 | 895,428 |
| 2025-02-05 | 24.700 | 24.810 | 24.230 | 24.520 | 23.998 | 884,700 |
| 2025-01-27 | 24.990 | 25.100 | 24.600 | 24.710 | 24.184 | 851,302 |
| 2025-01-24 | 24.720 | 25.000 | 24.210 | 24.940 | 24.409 | 975,002 |
| 2025-01-23 | 24.610 | 25.000 | 24.540 | 24.580 | 24.057 | 956,900 |
| 2025-01-22 | 24.600 | 24.830 | 24.400 | 24.540 | 24.018 | 710,900 |
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.