Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.720 | 6.840 | 6.430 | 6.710 | 6.710 | 9,604,902 |
| 2024-01-23 | 6.500 | 6.950 | 6.460 | 6.720 | 6.720 | 13,061,695 |
| 2024-01-22 | 6.980 | 7.050 | 6.400 | 6.440 | 6.440 | 10,099,300 |
| 2024-01-19 | 6.960 | 7.140 | 6.930 | 7.020 | 7.020 | 7,206,580 |
| 2024-01-18 | 6.950 | 7.060 | 6.660 | 7.010 | 7.010 | 11,041,252 |
| 2024-01-17 | 7.190 | 7.230 | 6.990 | 7.000 | 7.000 | 5,241,100 |
| 2024-01-16 | 7.280 | 7.330 | 7.140 | 7.240 | 7.240 | 7,017,480 |
| 2024-01-15 | 7.100 | 7.400 | 7.090 | 7.300 | 7.300 | 8,164,800 |
| 2024-01-12 | 7.100 | 7.240 | 7.060 | 7.100 | 7.100 | 6,030,500 |
| 2024-01-11 | 7.200 | 7.280 | 7.070 | 7.090 | 7.090 | 7,161,300 |
| 2024-01-10 | 7.380 | 7.380 | 7.200 | 7.200 | 7.200 | 4,861,120 |
| 2024-01-09 | 7.380 | 7.480 | 7.300 | 7.380 | 7.380 | 4,912,820 |
| 2024-01-08 | 7.450 | 7.490 | 7.370 | 7.380 | 7.380 | 5,028,400 |
| 2024-01-05 | 7.560 | 7.610 | 7.400 | 7.470 | 7.470 | 4,993,100 |
| 2024-01-04 | 7.580 | 7.670 | 7.490 | 7.590 | 7.590 | 5,054,222 |
| 2024-01-03 | 7.530 | 7.640 | 7.480 | 7.580 | 7.580 | 5,624,020 |
| 2024-01-02 | 7.440 | 7.580 | 7.390 | 7.520 | 7.520 | 7,349,484 |
| 2023-12-29 | 7.270 | 7.480 | 7.250 | 7.440 | 7.440 | 7,509,862 |
| 2023-12-28 | 7.220 | 7.350 | 7.130 | 7.290 | 7.290 | 6,769,105 |
| 2023-12-27 | 7.310 | 7.340 | 7.160 | 7.250 | 7.250 | 4,987,600 |
| 2023-12-26 | 7.460 | 7.460 | 7.210 | 7.270 | 7.270 | 5,199,020 |
| 2023-12-25 | 7.450 | 7.540 | 7.250 | 7.420 | 7.420 | 8,769,300 |
| 2023-12-22 | 7.770 | 7.800 | 7.420 | 7.460 | 7.460 | 10,928,019 |
| 2023-12-21 | 7.690 | 7.820 | 7.610 | 7.800 | 7.800 | 7,317,102 |
| 2023-12-20 | 7.930 | 7.930 | 7.680 | 7.680 | 7.680 | 11,730,402 |
| 2023-12-19 | 7.750 | 8.110 | 7.720 | 7.960 | 7.960 | 14,494,991 |
| 2023-12-18 | 7.870 | 7.950 | 7.790 | 7.850 | 7.850 | 6,447,980 |
| 2023-12-15 | 7.860 | 8.010 | 7.840 | 7.950 | 7.950 | 7,302,083 |
| 2023-12-14 | 7.880 | 7.970 | 7.830 | 7.860 | 7.860 | 7,516,680 |
| 2023-12-13 | 7.980 | 8.020 | 7.870 | 7.880 | 7.880 | 6,288,180 |
| 2023-12-12 | 7.980 | 8.030 | 7.910 | 7.950 | 7.950 | 6,093,300 |
| 2023-12-11 | 7.840 | 7.990 | 7.790 | 7.970 | 7.970 | 8,612,214 |
| 2023-12-08 | 7.940 | 7.950 | 7.810 | 7.900 | 7.900 | 8,517,002 |
| 2023-12-07 | 7.860 | 7.990 | 7.860 | 7.940 | 7.940 | 8,629,230 |
| 2023-12-06 | 7.720 | 7.950 | 7.660 | 7.900 | 7.900 | 9,242,600 |
| 2023-12-05 | 7.820 | 7.870 | 7.750 | 7.750 | 7.750 | 8,043,200 |
| 2023-12-04 | 7.620 | 7.860 | 7.620 | 7.830 | 7.830 | 9,237,200 |
| 2023-12-01 | 7.460 | 7.680 | 7.440 | 7.670 | 7.670 | 10,943,500 |
| 2023-11-30 | 7.460 | 7.530 | 7.430 | 7.470 | 7.470 | 3,745,622 |
| 2023-11-29 | 7.460 | 7.540 | 7.430 | 7.460 | 7.460 | 4,567,700 |
| 2023-11-28 | 7.460 | 7.510 | 7.370 | 7.450 | 7.450 | 3,792,480 |
| 2023-11-27 | 7.540 | 7.610 | 7.420 | 7.470 | 7.470 | 4,584,380 |
| 2023-11-24 | 7.560 | 7.620 | 7.450 | 7.480 | 7.480 | 4,223,460 |
| 2023-11-23 | 7.610 | 7.630 | 7.410 | 7.530 | 7.530 | 6,029,882 |
| 2023-11-22 | 7.550 | 7.710 | 7.510 | 7.640 | 7.640 | 7,379,071 |
| 2023-11-21 | 7.500 | 7.630 | 7.500 | 7.590 | 7.590 | 7,765,080 |
| 2023-11-20 | 7.460 | 7.550 | 7.400 | 7.510 | 7.510 | 5,111,900 |
| 2023-11-17 | 7.420 | 7.530 | 7.370 | 7.460 | 7.460 | 5,988,799 |
| 2023-11-16 | 7.350 | 7.480 | 7.300 | 7.410 | 7.410 | 6,034,100 |
| 2023-11-15 | 7.500 | 7.590 | 7.300 | 7.350 | 7.350 | 7,387,389 |
| 2023-11-14 | 7.500 | 7.540 | 7.440 | 7.490 | 7.490 | 2,823,600 |
| 2023-11-13 | 7.450 | 7.540 | 7.440 | 7.490 | 7.490 | 3,498,520 |
| 2023-11-10 | 7.480 | 7.530 | 7.400 | 7.430 | 7.430 | 6,136,600 |
| 2023-11-09 | 7.560 | 7.600 | 7.470 | 7.480 | 7.480 | 5,078,500 |
| 2023-11-08 | 7.450 | 7.620 | 7.420 | 7.590 | 7.590 | 7,118,160 |
| 2023-11-07 | 7.540 | 7.550 | 7.400 | 7.470 | 7.470 | 5,904,000 |
| 2023-11-06 | 7.390 | 7.550 | 7.340 | 7.500 | 7.500 | 7,852,900 |
| 2023-11-03 | 7.350 | 7.490 | 7.200 | 7.390 | 7.390 | 7,070,020 |
| 2023-11-02 | 7.260 | 7.550 | 7.220 | 7.450 | 7.450 | 11,226,033 |
| 2023-11-01 | 7.220 | 7.400 | 7.180 | 7.300 | 7.300 | 5,941,979 |
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.