Zhejiang Wandekai Fluid Equipment Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26.380 | 26.790 | 26.300 | 26.670 | 26.102 | 702,209 |
| 2024-10-25 | 26.000 | 26.460 | 25.820 | 26.340 | 25.779 | 823,556 |
| 2024-10-24 | 25.800 | 25.920 | 25.520 | 25.890 | 25.339 | 668,800 |
| 2024-10-23 | 25.950 | 25.990 | 25.500 | 25.670 | 25.123 | 598,000 |
| 2024-10-22 | 25.840 | 25.950 | 25.410 | 25.770 | 25.221 | 860,500 |
| 2024-10-21 | 25.260 | 26.200 | 24.800 | 25.730 | 25.182 | 1,380,502 |
| 2024-10-18 | 24.390 | 25.360 | 24.340 | 25.000 | 24.468 | 1,339,995 |
| 2024-10-17 | 24.460 | 24.810 | 24.230 | 24.390 | 23.871 | 593,236 |
| 2024-10-16 | 23.810 | 24.580 | 23.810 | 24.430 | 23.910 | 403,348 |
| 2024-10-15 | 24.550 | 24.760 | 24.230 | 24.250 | 23.734 | 577,700 |
| 2024-10-14 | 24.180 | 24.690 | 23.740 | 24.610 | 24.086 | 725,200 |
| 2024-10-11 | 25.810 | 25.810 | 23.930 | 24.150 | 23.636 | 998,902 |
| 2024-10-10 | 25.850 | 26.400 | 25.450 | 25.710 | 25.163 | 996,409 |
| 2024-10-09 | 25.670 | 26.980 | 24.700 | 25.900 | 25.349 | 1,934,619 |
| 2024-10-08 | 29.000 | 30.010 | 25.800 | 27.670 | 27.081 | 2,950,885 |
| 2024-09-30 | 23.410 | 26.260 | 22.800 | 25.500 | 24.957 | 2,375,870 |
| 2024-09-27 | 21.720 | 22.960 | 21.720 | 22.670 | 22.187 | 1,216,602 |
| 2024-09-26 | 21.070 | 21.650 | 21.070 | 21.620 | 21.160 | 583,767 |
| 2024-09-25 | 21.240 | 21.520 | 21.010 | 21.200 | 20.749 | 682,475 |
| 2024-09-24 | 20.500 | 20.870 | 20.250 | 20.850 | 20.406 | 475,374 |
| 2024-09-23 | 20.200 | 20.390 | 20.050 | 20.210 | 19.780 | 227,828 |
| 2024-09-20 | 20.480 | 20.600 | 20.140 | 20.300 | 19.868 | 228,500 |
| 2024-09-19 | 20.360 | 20.680 | 20.060 | 20.580 | 20.142 | 289,300 |
| 2024-09-18 | 20.440 | 20.460 | 19.930 | 20.240 | 19.809 | 260,286 |
| 2024-09-13 | 20.730 | 20.730 | 20.300 | 20.300 | 19.868 | 272,400 |
| 2024-09-12 | 20.910 | 21.180 | 20.600 | 20.620 | 20.181 | 274,200 |
| 2024-09-11 | 21.010 | 21.170 | 20.820 | 20.900 | 20.455 | 234,017 |
| 2024-09-10 | 20.990 | 21.140 | 20.740 | 21.090 | 20.641 | 254,497 |
| 2024-09-09 | 21.050 | 21.200 | 20.610 | 20.950 | 20.504 | 245,128 |
| 2024-09-06 | 21.720 | 21.850 | 21.110 | 21.110 | 20.661 | 393,000 |
| 2024-09-05 | 21.600 | 21.900 | 21.530 | 21.630 | 21.169 | 259,300 |
| 2024-09-04 | 21.700 | 21.840 | 21.520 | 21.600 | 21.140 | 317,256 |
| 2024-09-03 | 21.370 | 21.850 | 21.350 | 21.770 | 21.307 | 461,066 |
| 2024-09-02 | 21.810 | 22.090 | 21.380 | 21.390 | 20.935 | 746,928 |
| 2024-08-30 | 21.780 | 22.230 | 21.610 | 21.940 | 21.473 | 1,054,128 |
| 2024-08-29 | 21.180 | 21.860 | 21.150 | 21.790 | 21.326 | 454,196 |
| 2024-08-28 | 20.980 | 21.460 | 20.720 | 21.360 | 20.905 | 379,235 |
| 2024-08-27 | 21.250 | 21.250 | 20.850 | 20.970 | 20.524 | 349,118 |
| 2024-08-26 | 20.810 | 21.260 | 20.680 | 21.180 | 20.729 | 412,414 |
| 2024-08-23 | 20.730 | 20.910 | 20.400 | 20.810 | 20.367 | 474,918 |
| 2024-08-22 | 21.300 | 21.300 | 20.770 | 20.770 | 20.328 | 437,700 |
| 2024-08-21 | 21.370 | 21.450 | 21.180 | 21.210 | 20.758 | 374,930 |
| 2024-08-20 | 21.840 | 21.900 | 21.280 | 21.370 | 20.915 | 568,800 |
| 2024-08-19 | 22.000 | 22.020 | 21.720 | 21.750 | 21.287 | 486,671 |
| 2024-08-16 | 21.940 | 22.260 | 21.900 | 21.920 | 21.453 | 593,790 |
| 2024-08-15 | 21.680 | 22.150 | 21.680 | 21.950 | 21.483 | 741,401 |
| 2024-08-14 | 22.210 | 22.320 | 21.900 | 21.930 | 21.463 | 569,600 |
| 2024-08-13 | 21.910 | 22.260 | 21.730 | 22.210 | 21.737 | 735,800 |
| 2024-08-12 | 21.750 | 22.660 | 21.530 | 22.070 | 21.600 | 1,129,218 |
| 2024-08-09 | 22.730 | 22.850 | 21.850 | 21.870 | 21.404 | 1,891,765 |
| 2024-08-08 | 24.150 | 24.150 | 22.610 | 22.830 | 22.344 | 3,104,316 |
| 2024-08-07 | 24.000 | 27.440 | 23.630 | 25.000 | 24.468 | 4,750,216 |
| 2024-08-06 | 23.850 | 24.060 | 22.890 | 23.470 | 22.970 | 1,255,600 |
| 2024-08-05 | 23.260 | 24.000 | 23.090 | 23.920 | 23.411 | 1,457,640 |
| 2024-08-02 | 23.190 | 23.950 | 23.000 | 23.450 | 22.951 | 1,725,000 |
| 2024-08-01 | 22.970 | 23.380 | 22.850 | 23.370 | 22.872 | 1,140,669 |
| 2024-07-31 | 22.040 | 23.060 | 22.040 | 22.970 | 22.481 | 744,669 |
| 2024-07-30 | 21.630 | 22.290 | 21.630 | 22.200 | 21.727 | 405,234 |
| 2024-07-29 | 22.330 | 22.350 | 21.770 | 21.960 | 21.492 | 502,234 |
| 2024-07-26 | 21.690 | 22.340 | 21.500 | 22.290 | 21.815 | 545,603 |
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.