Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 8.850 | 8.920 | 8.560 | 8.750 | 8.750 | 18,230,312 |
| 2023-05-04 | 8.700 | 9.070 | 8.440 | 8.970 | 8.970 | 30,787,704 |
| 2023-04-28 | 8.360 | 8.930 | 8.360 | 8.810 | 8.810 | 21,834,664 |
| 2023-04-27 | 8.940 | 8.940 | 8.310 | 8.430 | 8.430 | 25,726,223 |
| 2023-04-26 | 9.020 | 9.560 | 8.730 | 9.040 | 9.040 | 34,832,797 |
| 2023-04-25 | 8.890 | 9.320 | 8.600 | 9.260 | 9.260 | 43,366,283 |
| 2023-04-24 | 8.390 | 9.160 | 8.120 | 8.890 | 8.890 | 40,865,883 |
| 2023-04-21 | 8.400 | 8.810 | 8.290 | 8.330 | 8.330 | 25,947,248 |
| 2023-04-20 | 8.200 | 8.330 | 8.100 | 8.280 | 8.280 | 9,300,486 |
| 2023-04-19 | 8.050 | 8.500 | 8.030 | 8.330 | 8.330 | 23,448,400 |
| 2023-04-18 | 7.960 | 8.200 | 7.810 | 8.080 | 8.080 | 11,452,076 |
| 2023-04-17 | 8.080 | 8.140 | 7.940 | 7.960 | 7.960 | 11,189,800 |
| 2023-04-14 | 8.480 | 8.550 | 8.010 | 8.150 | 8.150 | 16,252,200 |
| 2023-04-13 | 8.380 | 8.620 | 8.260 | 8.480 | 8.480 | 21,237,328 |
| 2023-04-12 | 8.170 | 8.390 | 8.110 | 8.380 | 8.380 | 17,200,790 |
| 2023-04-11 | 7.800 | 8.200 | 7.710 | 8.160 | 8.160 | 14,497,443 |
| 2023-04-10 | 8.150 | 8.150 | 7.750 | 7.820 | 7.820 | 8,125,776 |
| 2023-04-07 | 7.790 | 8.000 | 7.730 | 7.910 | 7.910 | 9,031,176 |
| 2023-04-06 | 8.040 | 8.110 | 7.800 | 7.810 | 7.810 | 7,932,900 |
| 2023-04-04 | 8.210 | 8.330 | 8.080 | 8.100 | 8.100 | 10,403,700 |
| 2023-04-03 | 7.860 | 8.230 | 7.840 | 8.160 | 8.160 | 13,632,203 |
| 2023-03-31 | 7.580 | 7.880 | 7.510 | 7.850 | 7.850 | 8,608,826 |
| 2023-03-30 | 7.680 | 7.760 | 7.450 | 7.560 | 7.560 | 9,604,926 |
| 2023-03-29 | 7.690 | 7.780 | 7.610 | 7.720 | 7.720 | 6,168,506 |
| 2023-03-28 | 7.800 | 7.910 | 7.550 | 7.690 | 7.690 | 7,808,414 |
| 2023-03-27 | 7.940 | 7.970 | 7.800 | 7.840 | 7.840 | 9,458,709 |
| 2023-03-24 | 8.160 | 8.280 | 7.990 | 8.000 | 8.000 | 9,149,548 |
| 2023-03-23 | 8.240 | 8.240 | 8.060 | 8.130 | 8.130 | 7,080,747 |
| 2023-03-22 | 8.310 | 8.350 | 8.160 | 8.200 | 8.200 | 7,176,808 |
| 2023-03-21 | 8.050 | 8.340 | 8.000 | 8.310 | 8.310 | 8,576,480 |
| 2023-03-20 | 8.130 | 8.300 | 8.030 | 8.080 | 8.080 | 8,730,295 |
| 2023-03-17 | 8.020 | 8.200 | 7.960 | 8.150 | 8.150 | 9,176,140 |
| 2023-03-16 | 7.880 | 8.020 | 7.830 | 7.890 | 7.890 | 4,632,000 |
| 2023-03-15 | 7.870 | 8.150 | 7.820 | 7.950 | 7.950 | 6,578,020 |
| 2023-03-14 | 8.010 | 8.050 | 7.770 | 7.800 | 7.800 | 5,678,600 |
| 2023-03-13 | 7.970 | 8.050 | 7.700 | 8.000 | 8.000 | 9,589,900 |
| 2023-03-10 | 7.960 | 8.170 | 7.950 | 8.050 | 8.050 | 6,280,680 |
| 2023-03-09 | 8.140 | 8.240 | 7.920 | 8.070 | 8.070 | 8,032,100 |
| 2023-03-08 | 7.950 | 8.160 | 7.900 | 8.050 | 8.050 | 8,476,624 |
| 2023-03-07 | 8.290 | 8.370 | 7.930 | 7.940 | 7.940 | 12,024,780 |
| 2023-03-06 | 8.210 | 8.660 | 8.150 | 8.340 | 8.340 | 15,451,430 |
| 2023-03-03 | 7.750 | 8.550 | 7.710 | 8.290 | 8.290 | 21,829,754 |
| 2023-03-02 | 7.780 | 7.830 | 7.630 | 7.780 | 7.780 | 8,221,088 |
| 2023-03-01 | 7.660 | 7.800 | 7.580 | 7.740 | 7.740 | 10,203,082 |
| 2023-02-28 | 7.560 | 7.680 | 7.470 | 7.670 | 7.670 | 7,880,902 |
| 2023-02-27 | 7.460 | 7.600 | 7.320 | 7.530 | 7.530 | 7,365,540 |
| 2023-02-24 | 7.370 | 7.670 | 7.340 | 7.530 | 7.530 | 11,797,020 |
| 2023-02-23 | 7.350 | 7.390 | 7.260 | 7.370 | 7.370 | 4,648,840 |
| 2023-02-22 | 7.430 | 7.470 | 7.280 | 7.340 | 7.340 | 5,332,900 |
| 2023-02-21 | 7.300 | 7.500 | 7.260 | 7.480 | 7.480 | 8,574,736 |
| 2023-02-20 | 7.200 | 7.320 | 7.100 | 7.320 | 7.320 | 8,304,425 |
| 2023-02-17 | 7.340 | 7.440 | 7.110 | 7.160 | 7.160 | 11,933,422 |
| 2023-02-16 | 7.530 | 7.730 | 7.360 | 7.390 | 7.390 | 13,919,127 |
| 2023-02-15 | 7.520 | 7.630 | 7.460 | 7.570 | 7.570 | 8,278,600 |
| 2023-02-14 | 7.760 | 7.800 | 7.460 | 7.520 | 7.520 | 12,500,508 |
| 2023-02-13 | 7.800 | 7.830 | 7.590 | 7.740 | 7.740 | 13,019,210 |
| 2023-02-10 | 7.370 | 8.000 | 7.340 | 7.700 | 7.700 | 24,899,191 |
| 2023-02-09 | 7.230 | 7.500 | 7.150 | 7.370 | 7.370 | 11,509,187 |
| 2023-02-08 | 7.240 | 7.420 | 7.150 | 7.240 | 7.240 | 9,480,400 |
| 2023-02-07 | 7.230 | 7.300 | 7.120 | 7.200 | 7.200 | 6,100,300 |
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.