Zhejiang Whyis Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.150	20.670	19.730	20.290	20.264	4,441,200
2024-07-26	19.400	20.000	19.400	19.860	19.835	2,958,900
2024-07-25	19.450	19.830	19.200	19.450	19.425	2,766,200
2024-07-24	19.990	20.160	19.330	19.620	19.595	3,149,500
2024-07-23	20.260	20.680	19.930	19.990	19.964	4,061,382
2024-07-22	19.500	21.000	19.460	20.560	20.534	7,384,760
2024-07-19	19.030	19.590	18.920	19.250	19.225	3,434,593
2024-07-18	19.430	19.470	18.510	19.190	19.165	4,440,078
2024-07-17	21.000	21.530	19.650	19.670	19.645	6,307,350
2024-07-16	21.030	21.410	20.890	21.240	21.213	3,259,050
2024-07-15	21.750	21.870	20.900	21.280	21.253	4,610,900
2024-07-12	22.770	22.770	22.000	22.040	22.012	5,278,436
2024-07-11	22.330	22.880	22.120	22.850	22.821	7,515,287
2024-07-10	22.500	22.880	21.900	22.040	22.012	6,850,229
2024-07-09	22.650	22.960	21.780	22.960	22.931	9,487,479
2024-07-08	22.100	22.900	21.570	22.710	22.681	10,229,200
2024-07-05	20.850	22.360	20.030	22.100	22.072	8,741,550
2024-07-04	21.570	22.130	20.880	20.960	20.933	5,012,229
2024-07-03	22.190	22.480	21.580	21.880	21.852	7,262,196
2024-07-02	21.030	23.260	20.940	22.880	22.851	11,263,383
2024-07-01	20.930	21.120	20.300	20.940	20.913	3,481,900
2024-06-28	21.150	21.360	20.520	20.710	20.683	4,594,808
2024-06-27	20.950	21.890	20.680	21.140	21.113	5,994,683
2024-06-26	20.010	21.150	19.550	21.090	21.063	5,357,550
2024-06-25	19.800	20.680	19.800	20.270	20.244	4,337,150
2024-06-24	21.400	21.400	19.910	19.980	19.954	6,751,181
2024-06-21	21.640	22.460	21.020	21.650	21.622	8,200,550
2024-06-20	22.520	22.840	21.440	21.440	21.413	10,065,851
2024-06-19	22.990	25.150	22.710	22.860	22.831	14,609,230
2024-06-18	20.320	22.890	20.060	21.940	21.912	7,698,394
2024-06-17	20.110	20.900	20.090	20.290	20.264	2,071,000
2024-06-14	19.990	20.350	19.500	20.280	20.254	2,064,500
2024-06-13	20.010	20.190	19.640	19.940	19.914	1,960,700
2024-06-12	19.550	20.070	19.450	19.860	19.835	2,051,050
2024-06-11	19.180	19.740	18.500	19.550	19.525	2,205,150
2024-06-07	19.030	19.420	18.750	19.250	19.225	2,694,350
2024-06-06	19.950	19.950	18.330	18.550	18.526	3,045,640
2024-06-05	19.710	20.140	19.500	19.660	19.635	2,066,400
2024-06-04	20.610	20.860	19.640	19.950	19.924	2,996,030
2024-06-03	21.490	21.740	20.630	20.860	20.833	2,768,300
2024-05-31	20.570	21.560	20.490	21.480	21.452	2,936,150
2024-05-30	20.460	20.800	19.900	20.500	20.474	1,551,883
2024-05-29	20.180	21.080	20.180	20.480	20.454	1,587,740
2024-05-28	20.720	21.300	20.560	20.680	20.654	1,474,350
2024-05-27	20.870	21.100	20.340	21.050	21.023	2,060,400
2024-05-24	21.880	21.950	20.970	21.040	21.013	2,288,450
2024-05-23	22.370	22.420	21.650	21.800	21.772	2,034,164
2024-05-22	21.980	22.420	21.770	22.400	22.371	2,040,850
2024-05-21	22.350	22.470	21.890	22.070	22.042	1,944,114
2024-05-20	22.420	22.730	21.920	22.470	22.395	2,687,000
2024-05-17	22.270	22.330	21.710	22.110	22.036	1,863,300
2024-05-16	21.440	22.290	21.400	21.950	21.877	2,265,249
2024-05-15	21.800	22.080	21.520	21.610	21.538	2,062,865
2024-05-14	21.410	22.090	21.360	22.000	21.927	2,794,806
2024-05-13	21.880	22.020	21.040	21.200	21.129	3,531,256
2024-05-10	22.890	24.180	22.110	22.110	22.036	5,405,500
2024-05-09	22.300	22.890	22.290	22.600	22.525	2,147,050
2024-05-08	23.050	23.050	22.280	22.330	22.256	2,668,604
2024-05-07	23.030	23.320	22.690	23.060	22.983	2,995,350
2024-05-06	23.430	23.790	23.050	23.110	23.033	3,031,600

← NewerPage 10 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0250 CNY
2024-05-21	0.0460 CNY
2023-05-26	0.0520 CNY
2022-06-30	0.1875 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.