Zhejiang Wandekai Fluid Equipment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 24.570 | 24.950 | 24.510 | 24.740 | 24.213 | 882,502 |
| 2025-01-20 | 24.300 | 24.860 | 24.010 | 24.710 | 24.184 | 1,176,105 |
| 2025-01-17 | 24.000 | 24.010 | 23.600 | 23.910 | 23.401 | 673,080 |
| 2025-01-16 | 24.050 | 24.330 | 23.630 | 23.870 | 23.362 | 805,400 |
| 2025-01-15 | 24.070 | 24.320 | 23.850 | 23.960 | 23.450 | 525,800 |
| 2025-01-14 | 23.180 | 24.080 | 22.910 | 24.080 | 23.567 | 970,821 |
| 2025-01-13 | 22.510 | 23.130 | 22.240 | 23.000 | 22.510 | 555,000 |
| 2025-01-10 | 23.440 | 23.730 | 22.950 | 22.990 | 22.501 | 735,800 |
| 2025-01-09 | 23.550 | 23.830 | 23.330 | 23.470 | 22.970 | 733,962 |
| 2025-01-08 | 23.470 | 23.820 | 22.850 | 23.470 | 22.970 | 968,609 |
| 2025-01-07 | 22.820 | 23.500 | 22.790 | 23.470 | 22.970 | 877,430 |
| 2025-01-06 | 22.940 | 23.150 | 22.320 | 22.750 | 22.266 | 1,096,796 |
| 2025-01-03 | 23.840 | 23.840 | 22.850 | 22.860 | 22.373 | 1,252,416 |
| 2025-01-02 | 24.380 | 24.540 | 23.540 | 23.690 | 23.186 | 1,478,655 |
| 2024-12-31 | 24.550 | 24.830 | 24.080 | 24.170 | 23.655 | 867,685 |
| 2024-12-30 | 24.600 | 24.880 | 24.210 | 24.610 | 24.086 | 808,270 |
| 2024-12-27 | 24.510 | 25.280 | 24.510 | 24.850 | 24.321 | 976,200 |
| 2024-12-26 | 24.400 | 24.800 | 24.210 | 24.630 | 24.106 | 1,002,831 |
| 2024-12-25 | 24.710 | 24.850 | 23.880 | 24.270 | 23.753 | 876,202 |
| 2024-12-24 | 24.760 | 24.940 | 24.310 | 24.790 | 24.262 | 793,440 |
| 2024-12-23 | 25.350 | 25.680 | 24.350 | 24.410 | 23.890 | 1,170,000 |
| 2024-12-20 | 24.810 | 25.760 | 24.810 | 25.500 | 24.957 | 897,400 |
| 2024-12-19 | 24.780 | 25.020 | 24.490 | 24.880 | 24.350 | 774,384 |
| 2024-12-18 | 24.980 | 25.170 | 24.400 | 24.830 | 24.301 | 808,722 |
| 2024-12-17 | 26.390 | 26.490 | 24.720 | 24.830 | 24.301 | 1,743,771 |
| 2024-12-16 | 26.320 | 26.690 | 26.130 | 26.390 | 25.828 | 919,058 |
| 2024-12-13 | 26.870 | 26.870 | 26.290 | 26.320 | 25.760 | 1,105,742 |
| 2024-12-12 | 26.680 | 26.950 | 26.580 | 26.920 | 26.347 | 1,088,709 |
| 2024-12-11 | 26.520 | 26.780 | 26.340 | 26.620 | 26.053 | 1,046,177 |
| 2024-12-10 | 26.900 | 27.170 | 26.380 | 26.440 | 25.877 | 1,933,376 |
| 2024-12-09 | 26.990 | 27.050 | 26.260 | 26.300 | 25.740 | 2,362,549 |
| 2024-12-06 | 26.970 | 26.970 | 26.310 | 26.830 | 26.259 | 1,080,118 |
| 2024-12-05 | 26.840 | 27.150 | 26.690 | 26.860 | 26.288 | 1,521,983 |
| 2024-12-04 | 27.580 | 27.590 | 26.670 | 26.860 | 26.288 | 1,545,136 |
| 2024-12-03 | 28.210 | 28.210 | 27.170 | 27.660 | 27.071 | 2,018,889 |
| 2024-12-02 | 27.500 | 28.900 | 27.110 | 28.090 | 27.492 | 2,256,439 |
| 2024-11-29 | 26.700 | 28.090 | 26.600 | 27.370 | 26.787 | 1,841,980 |
| 2024-11-28 | 27.000 | 27.320 | 26.610 | 26.700 | 26.132 | 1,023,937 |
| 2024-11-27 | 26.920 | 27.000 | 25.790 | 27.000 | 26.425 | 697,928 |
| 2024-11-26 | 27.460 | 27.460 | 26.740 | 26.790 | 26.220 | 505,958 |
| 2024-11-25 | 26.330 | 27.270 | 26.330 | 27.270 | 26.689 | 609,600 |
| 2024-11-22 | 27.800 | 27.910 | 26.520 | 26.530 | 25.965 | 693,715 |
| 2024-11-21 | 28.070 | 28.230 | 27.450 | 27.800 | 27.208 | 515,481 |
| 2024-11-20 | 27.750 | 27.990 | 27.410 | 27.980 | 27.384 | 606,338 |
| 2024-11-19 | 26.880 | 27.750 | 26.820 | 27.750 | 27.159 | 767,400 |
| 2024-11-18 | 27.160 | 27.770 | 26.660 | 26.790 | 26.220 | 878,400 |
| 2024-11-15 | 27.480 | 28.010 | 27.090 | 27.120 | 26.543 | 1,448,903 |
| 2024-11-14 | 29.000 | 29.160 | 26.930 | 27.380 | 26.797 | 2,304,942 |
| 2024-11-13 | 28.990 | 28.990 | 28.140 | 28.880 | 28.265 | 675,360 |
| 2024-11-12 | 28.970 | 29.590 | 28.420 | 28.680 | 28.069 | 946,167 |
| 2024-11-11 | 28.350 | 28.950 | 28.200 | 28.890 | 28.275 | 780,439 |
| 2024-11-08 | 28.480 | 28.900 | 28.110 | 28.450 | 27.844 | 1,038,149 |
| 2024-11-07 | 27.940 | 28.490 | 27.910 | 28.370 | 27.766 | 913,150 |
| 2024-11-06 | 27.450 | 28.220 | 27.360 | 28.220 | 27.619 | 1,517,918 |
| 2024-11-05 | 27.170 | 27.550 | 27.020 | 27.410 | 26.826 | 1,025,044 |
| 2024-11-04 | 26.820 | 27.170 | 26.560 | 27.170 | 26.592 | 742,272 |
| 2024-11-01 | 26.860 | 27.370 | 26.680 | 26.750 | 26.180 | 1,046,548 |
| 2024-10-31 | 27.040 | 27.290 | 26.510 | 26.860 | 26.288 | 1,287,600 |
| 2024-10-30 | 27.500 | 28.000 | 26.840 | 27.010 | 26.435 | 1,965,106 |
| 2024-10-29 | 26.760 | 26.870 | 26.180 | 26.200 | 25.642 | 959,800 |
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.