Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.760 | 3.880 | 3.760 | 3.870 | 3.870 | 8,042,200 |
| 2024-07-25 | 3.650 | 3.790 | 3.590 | 3.770 | 3.770 | 13,070,322 |
| 2024-07-24 | 3.940 | 3.940 | 3.650 | 3.680 | 3.680 | 24,426,051 |
| 2024-07-23 | 4.060 | 4.100 | 3.940 | 3.940 | 3.940 | 8,820,253 |
| 2024-07-22 | 4.140 | 4.170 | 4.040 | 4.060 | 4.060 | 7,905,702 |
| 2024-07-19 | 4.160 | 4.180 | 4.100 | 4.140 | 4.140 | 4,300,000 |
| 2024-07-18 | 4.120 | 4.230 | 4.050 | 4.180 | 4.180 | 6,253,900 |
| 2024-07-17 | 4.180 | 4.240 | 4.130 | 4.150 | 4.150 | 4,435,993 |
| 2024-07-16 | 4.150 | 4.200 | 4.120 | 4.170 | 4.170 | 4,048,640 |
| 2024-07-15 | 4.260 | 4.280 | 4.150 | 4.150 | 4.150 | 5,787,253 |
| 2024-07-12 | 4.390 | 4.470 | 4.270 | 4.290 | 4.290 | 6,483,700 |
| 2024-07-11 | 4.270 | 4.380 | 4.270 | 4.380 | 4.380 | 6,466,000 |
| 2024-07-10 | 4.300 | 4.330 | 4.200 | 4.200 | 4.200 | 4,798,100 |
| 2024-07-09 | 4.350 | 4.370 | 4.190 | 4.310 | 4.310 | 4,895,640 |
| 2024-07-08 | 4.490 | 4.500 | 4.310 | 4.340 | 4.340 | 4,460,700 |
| 2024-07-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-07-04 | 4.590 | 4.620 | 4.420 | 4.440 | 4.440 | 6,763,200 |
| 2024-07-03 | 4.540 | 4.700 | 4.500 | 4.620 | 4.620 | 8,168,820 |
| 2024-07-02 | 4.480 | 4.600 | 4.470 | 4.530 | 4.530 | 4,605,900 |
| 2024-07-01 | 4.370 | 4.540 | 4.350 | 4.490 | 4.490 | 4,920,000 |
| 2024-06-28 | 4.550 | 4.560 | 4.370 | 4.390 | 4.390 | 7,583,900 |
| 2024-06-27 | 4.500 | 4.590 | 4.460 | 4.530 | 4.530 | 6,609,300 |
| 2024-06-26 | 4.250 | 4.510 | 4.230 | 4.510 | 4.510 | 9,545,102 |
| 2024-06-25 | 4.220 | 4.330 | 4.220 | 4.270 | 4.270 | 6,068,300 |
| 2024-06-24 | 4.440 | 4.440 | 4.230 | 4.230 | 4.230 | 7,408,600 |
| 2024-06-21 | 4.510 | 4.560 | 4.440 | 4.460 | 4.460 | 4,203,200 |
| 2024-06-20 | 4.660 | 4.690 | 4.490 | 4.500 | 4.500 | 6,562,730 |
| 2024-06-19 | 4.740 | 4.760 | 4.650 | 4.660 | 4.660 | 4,720,802 |
| 2024-06-18 | 4.710 | 4.770 | 4.680 | 4.740 | 4.740 | 6,404,273 |
| 2024-06-17 | 4.790 | 4.790 | 4.720 | 4.740 | 4.740 | 4,872,133 |
| 2024-06-14 | 4.730 | 4.820 | 4.700 | 4.800 | 4.800 | 5,715,033 |
| 2024-06-13 | 4.790 | 4.840 | 4.730 | 4.750 | 4.750 | 5,438,233 |
| 2024-06-12 | 4.720 | 4.840 | 4.710 | 4.810 | 4.810 | 11,221,000 |
| 2024-06-11 | 4.760 | 4.780 | 4.670 | 4.730 | 4.730 | 11,130,500 |
| 2024-06-07 | 4.760 | 4.850 | 4.630 | 4.820 | 4.820 | 16,383,114 |
| 2024-06-06 | 4.990 | 5.010 | 4.630 | 4.750 | 4.750 | 20,944,340 |
| 2024-06-05 | 5.100 | 5.140 | 4.900 | 4.900 | 4.900 | 9,231,400 |
| 2024-06-04 | 5.120 | 5.180 | 5.070 | 5.140 | 5.140 | 4,948,733 |
| 2024-06-03 | 5.210 | 5.250 | 5.080 | 5.130 | 5.130 | 6,758,747 |
| 2024-05-31 | 5.190 | 5.320 | 5.150 | 5.290 | 5.290 | 7,912,862 |
| 2024-05-30 | 5.160 | 5.200 | 5.100 | 5.170 | 5.170 | 4,674,260 |
| 2024-05-29 | 5.220 | 5.280 | 5.080 | 5.180 | 5.180 | 9,819,842 |
| 2024-05-28 | 5.200 | 5.270 | 5.160 | 5.240 | 5.240 | 4,657,186 |
| 2024-05-27 | 5.280 | 5.300 | 5.130 | 5.230 | 5.230 | 8,423,747 |
| 2024-05-24 | 5.320 | 5.380 | 5.260 | 5.340 | 5.340 | 5,414,200 |
| 2024-05-23 | 5.470 | 5.470 | 5.320 | 5.320 | 5.320 | 8,612,840 |
| 2024-05-22 | 5.620 | 5.660 | 5.450 | 5.490 | 5.490 | 11,380,476 |
| 2024-05-21 | 5.630 | 5.750 | 5.600 | 5.650 | 5.650 | 8,542,710 |
| 2024-05-20 | 5.860 | 5.870 | 5.670 | 5.670 | 5.670 | 13,537,559 |
| 2024-05-17 | 5.600 | 5.670 | 5.510 | 5.630 | 5.630 | 9,193,420 |
| 2024-05-16 | 5.460 | 5.580 | 5.440 | 5.510 | 5.510 | 8,489,959 |
| 2024-05-15 | 5.430 | 5.510 | 5.380 | 5.450 | 5.450 | 5,210,800 |
| 2024-05-14 | 5.450 | 5.470 | 5.360 | 5.450 | 5.450 | 6,125,700 |
| 2024-05-13 | 5.470 | 5.470 | 5.320 | 5.370 | 5.370 | 8,721,800 |
| 2024-05-10 | 5.590 | 5.640 | 5.510 | 5.520 | 5.520 | 7,378,679 |
| 2024-05-09 | 5.470 | 5.780 | 5.470 | 5.570 | 5.570 | 10,367,613 |
| 2024-05-08 | 5.580 | 5.580 | 5.460 | 5.470 | 5.470 | 6,986,415 |
| 2024-05-07 | 5.550 | 5.660 | 5.540 | 5.590 | 5.590 | 7,356,718 |
| 2024-05-06 | 5.660 | 5.670 | 5.520 | 5.580 | 5.580 | 12,670,816 |
| 2024-04-30 | 5.710 | 5.820 | 5.420 | 5.680 | 5.680 | 24,209,160 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.