Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.180 | 8.380 | 7.990 | 8.090 | 8.090 | 28,599,104 |
| 2023-07-31 | 7.670 | 7.780 | 7.580 | 7.760 | 7.760 | 12,265,840 |
| 2023-07-28 | 7.700 | 7.760 | 7.470 | 7.670 | 7.670 | 11,950,319 |
| 2023-07-27 | 7.950 | 7.960 | 7.610 | 7.750 | 7.750 | 12,045,554 |
| 2023-07-26 | 8.010 | 8.060 | 7.920 | 7.940 | 7.940 | 6,048,900 |
| 2023-07-25 | 8.020 | 8.090 | 7.950 | 8.060 | 8.060 | 6,716,480 |
| 2023-07-24 | 8.080 | 8.100 | 7.930 | 7.960 | 7.960 | 5,593,500 |
| 2023-07-21 | 8.100 | 8.260 | 8.000 | 8.050 | 8.050 | 9,045,660 |
| 2023-07-20 | 8.020 | 8.170 | 7.940 | 8.040 | 8.040 | 8,321,631 |
| 2023-07-19 | 7.930 | 8.110 | 7.920 | 8.040 | 8.040 | 5,246,668 |
| 2023-07-18 | 8.060 | 8.080 | 7.930 | 7.930 | 7.930 | 5,938,961 |
| 2023-07-17 | 8.000 | 8.090 | 7.880 | 8.060 | 8.060 | 6,444,792 |
| 2023-07-14 | 8.220 | 8.260 | 8.000 | 8.060 | 8.060 | 11,557,606 |
| 2023-07-13 | 8.330 | 8.400 | 8.140 | 8.220 | 8.220 | 12,789,699 |
| 2023-07-12 | 8.190 | 8.210 | 8.050 | 8.080 | 8.080 | 4,516,100 |
| 2023-07-11 | 8.080 | 8.170 | 8.000 | 8.150 | 8.150 | 4,390,300 |
| 2023-07-10 | 8.000 | 8.190 | 8.000 | 8.090 | 8.090 | 4,980,311 |
| 2023-07-07 | 8.010 | 8.050 | 7.800 | 7.980 | 7.980 | 5,493,200 |
| 2023-07-06 | 8.040 | 8.130 | 7.990 | 8.080 | 8.080 | 4,948,000 |
| 2023-07-05 | 8.280 | 8.280 | 8.060 | 8.060 | 8.060 | 5,777,260 |
| 2023-07-04 | 8.050 | 8.410 | 8.050 | 8.230 | 8.230 | 11,845,345 |
| 2023-07-03 | 7.960 | 8.090 | 7.880 | 8.090 | 8.090 | 7,468,020 |
| 2023-06-30 | 8.080 | 8.080 | 7.840 | 7.970 | 7.970 | 13,632,526 |
| 2023-06-29 | 8.030 | 8.200 | 7.950 | 8.080 | 8.080 | 6,280,300 |
| 2023-06-28 | 8.080 | 8.100 | 7.650 | 8.030 | 8.030 | 12,150,600 |
| 2023-06-27 | 7.910 | 8.180 | 7.890 | 8.090 | 8.090 | 6,395,500 |
| 2023-06-26 | 8.180 | 8.280 | 7.870 | 8.000 | 8.000 | 12,766,095 |
| 2023-06-21 | 8.610 | 8.700 | 8.270 | 8.280 | 8.280 | 11,611,900 |
| 2023-06-20 | 8.670 | 8.780 | 8.570 | 8.660 | 8.660 | 6,166,921 |
| 2023-06-19 | 8.740 | 8.770 | 8.560 | 8.670 | 8.670 | 8,438,120 |
| 2023-06-16 | 8.860 | 8.940 | 8.690 | 8.730 | 8.730 | 12,242,260 |
| 2023-06-15 | 8.990 | 9.130 | 8.840 | 8.850 | 8.850 | 10,259,500 |
| 2023-06-14 | 9.080 | 9.210 | 8.960 | 9.020 | 9.020 | 9,744,700 |
| 2023-06-13 | 8.950 | 9.240 | 8.940 | 9.080 | 9.080 | 9,941,400 |
| 2023-06-12 | 8.930 | 9.090 | 8.840 | 8.980 | 8.980 | 7,133,900 |
| 2023-06-09 | 8.980 | 9.050 | 8.710 | 9.000 | 9.000 | 11,128,100 |
| 2023-06-08 | 9.100 | 9.130 | 8.800 | 8.920 | 8.920 | 12,326,800 |
| 2023-06-07 | 9.120 | 9.200 | 8.870 | 9.160 | 9.160 | 17,113,903 |
| 2023-06-06 | 8.720 | 9.590 | 8.670 | 9.060 | 9.060 | 28,776,143 |
| 2023-06-05 | 8.550 | 8.800 | 8.510 | 8.790 | 8.790 | 9,933,380 |
| 2023-06-02 | 8.620 | 8.710 | 8.500 | 8.580 | 8.580 | 9,195,256 |
| 2023-06-01 | 8.260 | 8.710 | 8.260 | 8.610 | 8.610 | 13,925,076 |
| 2023-05-31 | 8.250 | 8.450 | 8.250 | 8.310 | 8.310 | 7,608,400 |
| 2023-05-30 | 8.160 | 8.390 | 8.050 | 8.350 | 8.350 | 9,374,442 |
| 2023-05-29 | 8.270 | 8.350 | 8.110 | 8.150 | 8.150 | 8,930,734 |
| 2023-05-26 | 8.330 | 8.440 | 8.130 | 8.260 | 8.260 | 8,892,800 |
| 2023-05-25 | 8.530 | 8.580 | 8.040 | 8.320 | 8.320 | 18,648,125 |
| 2023-05-24 | 8.800 | 8.980 | 8.490 | 8.510 | 8.510 | 21,583,283 |
| 2023-05-23 | 9.130 | 9.400 | 8.900 | 8.900 | 8.900 | 12,205,950 |
| 2023-05-22 | 9.180 | 9.500 | 9.050 | 9.220 | 9.220 | 10,377,353 |
| 2023-05-19 | 9.020 | 9.350 | 8.710 | 9.210 | 9.210 | 18,518,215 |
| 2023-05-18 | 9.200 | 9.200 | 8.950 | 9.030 | 9.030 | 12,831,834 |
| 2023-05-17 | 9.120 | 9.410 | 8.980 | 9.120 | 9.120 | 18,688,200 |
| 2023-05-16 | 9.200 | 9.760 | 8.910 | 9.340 | 9.340 | 28,153,933 |
| 2023-05-15 | 9.060 | 9.560 | 9.060 | 9.380 | 9.380 | 23,388,438 |
| 2023-05-12 | 9.660 | 9.670 | 9.030 | 9.160 | 9.160 | 30,035,895 |
| 2023-05-11 | 9.050 | 10.050 | 9.030 | 9.790 | 9.790 | 45,495,797 |
| 2023-05-10 | 9.140 | 9.510 | 8.930 | 9.150 | 9.150 | 23,643,949 |
| 2023-05-09 | 8.620 | 9.370 | 8.500 | 9.280 | 9.280 | 34,508,855 |
| 2023-05-08 | 8.760 | 8.760 | 8.420 | 8.690 | 8.690 | 15,011,662 |
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.