Zhejiang Whyis Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 68.570 | 68.960 | 63.000 | 63.000 | 63.000 | 12,775,838 |
| 2026-10-21 | 68.010 | 71.500 | 66.600 | 68.980 | 68.980 | 15,967,154 |
| 2026-10-20 | 61.660 | 67.190 | 60.070 | 66.570 | 66.570 | 15,239,879 |
| 2026-10-19 | 65.040 | 67.860 | 62.520 | 65.880 | 65.880 | 15,649,746 |
| 2026-10-16 | 61.660 | 66.680 | 61.030 | 65.840 | 65.840 | 17,949,918 |
| 2026-10-15 | 63.880 | 67.160 | 59.500 | 60.690 | 60.690 | 19,320,848 |
| 2026-10-14 | 65.470 | 72.000 | 63.020 | 69.040 | 69.040 | 19,339,920 |
| 2026-10-13 | 69.000 | 71.990 | 64.910 | 66.310 | 66.310 | 20,503,047 |
| 2026-10-12 | 77.010 | 77.900 | 71.750 | 73.020 | 73.020 | 16,522,322 |
| 2026-10-09 | 69.020 | 79.000 | 64.000 | 75.720 | 75.720 | 20,109,645 |
| 2026-10-08 | 68.000 | 73.190 | 64.990 | 68.000 | 68.000 | 21,775,333 |
| 2026-09-30 | 61.810 | 72.000 | 60.000 | 69.750 | 69.750 | 24,198,145 |
| 2026-09-29 | 51.600 | 61.840 | 50.870 | 60.210 | 60.210 | 22,370,430 |
| 2026-09-28 | 50.490 | 53.200 | 48.900 | 53.200 | 53.200 | 18,394,939 |
| 2026-09-24 | 49.250 | 50.620 | 48.270 | 50.240 | 50.240 | 14,646,853 |
| 2026-09-23 | 47.510 | 49.000 | 46.930 | 48.550 | 48.550 | 9,988,282 |
| 2026-09-22 | 47.000 | 49.350 | 47.000 | 47.790 | 47.790 | 12,072,000 |
Page 1 of 1 · 17 trading days
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.