Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.640 | 5.840 | 5.630 | 5.800 | 5.800 | 13,405,520 |
| 2024-04-26 | 5.610 | 5.710 | 5.590 | 5.660 | 5.660 | 10,213,310 |
| 2024-04-25 | 5.700 | 5.820 | 5.590 | 5.630 | 5.630 | 12,440,497 |
| 2024-04-24 | 5.460 | 5.610 | 5.440 | 5.610 | 5.610 | 9,946,045 |
| 2024-04-23 | 5.550 | 5.600 | 5.460 | 5.480 | 5.480 | 9,085,359 |
| 2024-04-22 | 5.440 | 5.630 | 5.280 | 5.560 | 5.560 | 12,276,300 |
| 2024-04-19 | 5.560 | 5.610 | 5.410 | 5.440 | 5.440 | 8,735,800 |
| 2024-04-18 | 5.720 | 5.750 | 5.570 | 5.570 | 5.570 | 12,747,215 |
| 2024-04-17 | 5.430 | 5.760 | 5.430 | 5.660 | 5.660 | 12,075,861 |
| 2024-04-16 | 5.780 | 5.780 | 5.350 | 5.380 | 5.380 | 16,801,818 |
| 2024-04-15 | 6.010 | 6.110 | 5.650 | 5.850 | 5.850 | 17,478,637 |
| 2024-04-12 | 6.160 | 6.160 | 6.000 | 6.110 | 6.110 | 17,842,100 |
| 2024-04-11 | 6.110 | 6.200 | 6.050 | 6.190 | 6.190 | 12,290,351 |
| 2024-04-10 | 6.170 | 6.220 | 6.040 | 6.140 | 6.140 | 11,165,500 |
| 2024-04-09 | 6.080 | 6.220 | 5.890 | 6.180 | 6.180 | 15,079,840 |
| 2024-04-08 | 6.000 | 6.250 | 5.980 | 6.030 | 6.030 | 21,349,988 |
| 2024-04-03 | 6.160 | 6.200 | 5.980 | 6.040 | 6.040 | 12,469,905 |
| 2024-04-02 | 6.280 | 6.320 | 6.150 | 6.200 | 6.200 | 11,246,677 |
| 2024-04-01 | 6.330 | 6.400 | 6.140 | 6.280 | 6.280 | 15,370,680 |
| 2024-03-29 | 6.230 | 6.330 | 6.180 | 6.330 | 6.330 | 3,469,593 |
| 2024-03-28 | 6.140 | 6.350 | 6.110 | 6.250 | 6.250 | 7,537,000 |
| 2024-03-27 | 6.380 | 6.420 | 6.180 | 6.180 | 6.180 | 7,893,281 |
| 2024-03-26 | 6.420 | 6.480 | 6.270 | 6.350 | 6.350 | 8,201,846 |
| 2024-03-25 | 6.670 | 6.700 | 6.400 | 6.420 | 6.420 | 10,951,700 |
| 2024-03-22 | 6.610 | 6.750 | 6.460 | 6.670 | 6.670 | 15,796,431 |
| 2024-03-21 | 6.530 | 6.800 | 6.500 | 6.600 | 6.600 | 12,687,422 |
| 2024-03-20 | 6.310 | 6.560 | 6.310 | 6.510 | 6.510 | 13,860,330 |
| 2024-03-19 | 6.420 | 6.470 | 6.310 | 6.320 | 6.320 | 10,636,480 |
| 2024-03-18 | 6.320 | 6.410 | 6.260 | 6.400 | 6.400 | 8,869,620 |
| 2024-03-15 | 6.370 | 6.450 | 6.300 | 6.320 | 6.320 | 9,097,300 |
| 2024-03-14 | 6.430 | 6.440 | 6.290 | 6.370 | 6.370 | 7,719,800 |
| 2024-03-13 | 6.330 | 6.470 | 6.270 | 6.430 | 6.430 | 8,030,440 |
| 2024-03-12 | 6.210 | 6.370 | 6.210 | 6.360 | 6.360 | 9,713,586 |
| 2024-03-11 | 6.130 | 6.220 | 6.100 | 6.210 | 6.210 | 6,113,079 |
| 2024-03-08 | 6.080 | 6.180 | 6.080 | 6.130 | 6.130 | 5,880,700 |
| 2024-03-07 | 6.180 | 6.200 | 6.050 | 6.140 | 6.140 | 8,012,100 |
| 2024-03-06 | 6.150 | 6.230 | 6.050 | 6.130 | 6.130 | 6,555,744 |
| 2024-03-05 | 6.170 | 6.260 | 6.110 | 6.170 | 6.170 | 8,033,105 |
| 2024-03-04 | 6.290 | 6.320 | 6.090 | 6.200 | 6.200 | 6,701,202 |
| 2024-03-01 | 6.200 | 6.290 | 6.170 | 6.270 | 6.270 | 7,225,108 |
| 2024-02-29 | 6.140 | 6.330 | 6.080 | 6.220 | 6.220 | 11,122,500 |
| 2024-02-28 | 6.500 | 6.600 | 6.180 | 6.190 | 6.190 | 13,315,380 |
| 2024-02-27 | 6.360 | 6.510 | 6.290 | 6.470 | 6.470 | 8,603,600 |
| 2024-02-26 | 6.450 | 6.520 | 6.330 | 6.400 | 6.400 | 9,370,600 |
| 2024-02-23 | 6.240 | 6.460 | 6.180 | 6.450 | 6.450 | 8,567,161 |
| 2024-02-22 | 6.160 | 6.260 | 6.100 | 6.240 | 6.240 | 6,905,500 |
| 2024-02-21 | 6.100 | 6.330 | 6.000 | 6.160 | 6.160 | 9,910,120 |
| 2024-02-20 | 6.070 | 6.160 | 5.950 | 6.130 | 6.130 | 7,934,802 |
| 2024-02-19 | 5.980 | 6.100 | 5.800 | 6.080 | 6.080 | 17,095,715 |
| 2024-02-08 | 5.550 | 5.930 | 5.490 | 5.810 | 5.810 | 17,536,731 |
| 2024-02-07 | 5.460 | 5.570 | 5.310 | 5.530 | 5.530 | 11,882,666 |
| 2024-02-06 | 5.370 | 5.660 | 4.880 | 5.460 | 5.460 | 18,660,240 |
| 2024-02-05 | 5.810 | 5.890 | 5.410 | 5.410 | 5.410 | 13,524,100 |
| 2024-02-02 | 6.050 | 6.270 | 5.610 | 6.010 | 6.010 | 10,284,277 |
| 2024-02-01 | 6.180 | 6.290 | 5.910 | 6.090 | 6.090 | 8,959,500 |
| 2024-01-31 | 6.370 | 6.520 | 6.180 | 6.190 | 6.190 | 6,952,300 |
| 2024-01-30 | 6.580 | 6.650 | 6.420 | 6.430 | 6.430 | 6,080,513 |
| 2024-01-29 | 6.960 | 7.000 | 6.620 | 6.650 | 6.650 | 7,132,040 |
| 2024-01-26 | 6.980 | 7.100 | 6.930 | 6.950 | 6.950 | 8,744,236 |
| 2024-01-25 | 6.680 | 7.030 | 6.580 | 6.960 | 6.960 | 9,426,600 |
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.