Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7.260 | 7.390 | 7.150 | 7.230 | 7.230 | 7,484,803 |
| 2023-10-30 | 7.100 | 7.580 | 7.060 | 7.390 | 7.390 | 8,590,143 |
| 2023-10-27 | 7.000 | 7.110 | 7.000 | 7.060 | 7.060 | 2,397,420 |
| 2023-10-26 | 7.030 | 7.070 | 6.980 | 7.060 | 7.060 | 2,699,501 |
| 2023-10-25 | 6.930 | 7.090 | 6.930 | 7.060 | 7.060 | 3,808,100 |
| 2023-10-24 | 6.750 | 6.940 | 6.720 | 6.920 | 6.920 | 3,711,500 |
| 2023-10-23 | 6.850 | 6.860 | 6.680 | 6.720 | 6.720 | 4,638,522 |
| 2023-10-20 | 6.860 | 6.920 | 6.800 | 6.840 | 6.840 | 3,585,840 |
| 2023-10-19 | 6.950 | 7.070 | 6.910 | 6.910 | 6.910 | 3,087,000 |
| 2023-10-18 | 6.990 | 7.020 | 6.880 | 7.010 | 7.010 | 3,427,733 |
| 2023-10-17 | 7.060 | 7.070 | 6.980 | 7.010 | 7.010 | 2,240,919 |
| 2023-10-16 | 7.170 | 7.170 | 6.960 | 6.980 | 6.980 | 3,618,000 |
| 2023-10-13 | 7.110 | 7.220 | 7.060 | 7.150 | 7.150 | 4,518,200 |
| 2023-10-12 | 7.080 | 7.210 | 6.970 | 7.150 | 7.150 | 7,581,499 |
| 2023-10-11 | 7.000 | 7.200 | 6.910 | 7.120 | 7.120 | 7,259,660 |
| 2023-10-10 | 6.970 | 7.120 | 6.970 | 7.000 | 7.000 | 5,492,259 |
| 2023-10-09 | 7.440 | 7.440 | 6.970 | 6.980 | 6.980 | 10,646,032 |
| 2023-09-28 | 7.500 | 7.550 | 7.460 | 7.490 | 7.490 | 4,192,280 |
| 2023-09-27 | 7.630 | 7.630 | 7.400 | 7.530 | 7.530 | 6,856,900 |
| 2023-09-26 | 7.560 | 7.650 | 7.390 | 7.630 | 7.630 | 6,649,385 |
| 2023-09-25 | 7.690 | 7.690 | 7.550 | 7.620 | 7.620 | 4,321,323 |
| 2023-09-22 | 7.590 | 7.670 | 7.520 | 7.670 | 7.670 | 4,571,343 |
| 2023-09-21 | 7.610 | 7.620 | 7.500 | 7.590 | 7.590 | 4,422,702 |
| 2023-09-20 | 7.710 | 7.720 | 7.550 | 7.560 | 7.560 | 6,069,220 |
| 2023-09-19 | 7.860 | 7.870 | 7.670 | 7.730 | 7.730 | 8,373,988 |
| 2023-09-18 | 7.800 | 7.990 | 7.770 | 7.890 | 7.890 | 10,455,122 |
| 2023-09-15 | 7.700 | 7.890 | 7.690 | 7.790 | 7.790 | 11,320,022 |
| 2023-09-14 | 7.650 | 7.690 | 7.530 | 7.690 | 7.690 | 6,217,402 |
| 2023-09-13 | 7.630 | 7.730 | 7.620 | 7.670 | 7.670 | 4,308,760 |
| 2023-09-12 | 7.750 | 7.780 | 7.650 | 7.680 | 7.680 | 6,627,963 |
| 2023-09-11 | 7.720 | 7.790 | 7.680 | 7.790 | 7.790 | 7,844,176 |
| 2023-09-08 | 7.800 | 7.880 | 7.650 | 7.780 | 7.780 | 9,492,600 |
| 2023-09-07 | 7.830 | 8.050 | 7.800 | 7.880 | 7.880 | 12,944,500 |
| 2023-09-06 | 7.860 | 7.880 | 7.770 | 7.820 | 7.820 | 5,411,600 |
| 2023-09-05 | 8.030 | 8.030 | 7.870 | 7.890 | 7.890 | 7,963,500 |
| 2023-09-04 | 7.940 | 8.120 | 7.930 | 8.050 | 8.050 | 12,212,840 |
| 2023-09-01 | 7.760 | 8.050 | 7.760 | 7.930 | 7.930 | 9,585,207 |
| 2023-08-31 | 7.950 | 7.950 | 7.720 | 7.770 | 7.770 | 6,452,000 |
| 2023-08-30 | 7.840 | 7.960 | 7.800 | 7.950 | 7.950 | 9,253,565 |
| 2023-08-29 | 7.590 | 7.840 | 7.570 | 7.820 | 7.820 | 7,511,307 |
| 2023-08-28 | 8.100 | 8.100 | 7.570 | 7.590 | 7.590 | 9,910,802 |
| 2023-08-25 | 8.100 | 8.140 | 7.600 | 7.620 | 7.620 | 13,672,460 |
| 2023-08-24 | 7.870 | 8.200 | 7.860 | 8.100 | 8.100 | 14,338,700 |
| 2023-08-23 | 7.920 | 7.940 | 7.770 | 7.860 | 7.860 | 5,780,700 |
| 2023-08-22 | 7.700 | 7.890 | 7.680 | 7.870 | 7.870 | 9,006,092 |
| 2023-08-21 | 7.530 | 7.770 | 7.530 | 7.630 | 7.630 | 4,242,100 |
| 2023-08-18 | 7.800 | 7.840 | 7.640 | 7.640 | 7.640 | 4,348,100 |
| 2023-08-17 | 7.780 | 7.830 | 7.650 | 7.800 | 7.800 | 3,986,620 |
| 2023-08-16 | 7.870 | 7.880 | 7.750 | 7.770 | 7.770 | 3,526,100 |
| 2023-08-15 | 7.940 | 7.980 | 7.800 | 7.850 | 7.850 | 4,980,707 |
| 2023-08-14 | 7.790 | 7.980 | 7.750 | 7.940 | 7.940 | 7,057,701 |
| 2023-08-11 | 7.940 | 8.050 | 7.810 | 7.820 | 7.820 | 6,655,200 |
| 2023-08-10 | 7.840 | 8.020 | 7.820 | 7.910 | 7.910 | 5,505,559 |
| 2023-08-09 | 7.990 | 8.080 | 7.860 | 7.870 | 7.870 | 6,419,500 |
| 2023-08-08 | 7.970 | 8.050 | 7.930 | 8.000 | 8.000 | 6,944,200 |
| 2023-08-07 | 7.810 | 8.040 | 7.780 | 7.990 | 7.990 | 11,610,000 |
| 2023-08-04 | 7.670 | 7.850 | 7.670 | 7.810 | 7.810 | 7,634,184 |
| 2023-08-03 | 7.700 | 7.860 | 7.700 | 7.760 | 7.760 | 6,864,100 |
| 2023-08-02 | 7.900 | 7.900 | 7.660 | 7.790 | 7.790 | 17,354,402 |
| 2023-08-01 | 8.180 | 8.380 | 7.990 | 8.090 | 8.090 | 28,599,104 |
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.