Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.330 | 7.540 | 7.120 | 7.160 | 7.160 | 12,966,700 |
| 2023-02-03 | 7.260 | 7.450 | 7.190 | 7.390 | 7.390 | 14,479,800 |
| 2023-02-02 | 7.270 | 7.320 | 7.150 | 7.300 | 7.300 | 8,968,994 |
| 2023-02-01 | 7.030 | 7.340 | 7.020 | 7.270 | 7.270 | 11,693,441 |
| 2023-01-31 | 7.160 | 7.190 | 7.000 | 7.080 | 7.080 | 8,655,860 |
| 2023-01-30 | 7.350 | 7.400 | 7.080 | 7.210 | 7.210 | 13,456,252 |
| 2023-01-20 | 7.070 | 7.280 | 7.030 | 7.250 | 7.250 | 12,195,385 |
| 2023-01-19 | 7.110 | 7.180 | 7.000 | 7.060 | 7.060 | 9,495,858 |
| 2023-01-18 | 7.330 | 7.400 | 7.090 | 7.200 | 7.200 | 13,670,340 |
| 2023-01-17 | 7.000 | 7.530 | 6.970 | 7.280 | 7.280 | 24,817,977 |
| 2023-01-16 | 6.960 | 7.150 | 6.870 | 7.010 | 7.010 | 11,157,207 |
| 2023-01-13 | 6.980 | 7.160 | 6.900 | 6.960 | 6.960 | 11,676,500 |
| 2023-01-12 | 7.020 | 7.080 | 6.910 | 6.940 | 6.940 | 10,955,340 |
| 2023-01-11 | 7.250 | 7.300 | 6.980 | 7.020 | 7.020 | 18,082,980 |
| 2023-01-10 | 7.400 | 7.460 | 7.160 | 7.240 | 7.240 | 19,546,046 |
| 2023-01-09 | 7.380 | 7.620 | 7.300 | 7.430 | 7.430 | 16,219,800 |
| 2023-01-06 | 7.550 | 7.580 | 7.220 | 7.420 | 7.420 | 24,305,700 |
| 2023-01-05 | 7.590 | 7.680 | 7.300 | 7.530 | 7.530 | 23,927,280 |
| 2023-01-04 | 7.530 | 7.880 | 7.440 | 7.630 | 7.630 | 32,918,493 |
| 2023-01-03 | 7.620 | 7.790 | 7.340 | 7.660 | 7.660 | 44,223,600 |
| 2022-12-30 | 7.170 | 8.100 | 7.170 | 7.980 | 7.980 | 60,065,072 |
| 2022-12-29 | 7.300 | 7.830 | 7.180 | 7.420 | 7.420 | 70,727,021 |
| 2022-12-28 | 6.460 | 7.120 | 6.360 | 7.120 | 7.120 | 30,634,474 |
| 2022-12-27 | 6.520 | 6.650 | 6.330 | 6.470 | 6.470 | 20,383,973 |
| 2022-12-26 | 6.350 | 6.510 | 6.240 | 6.490 | 6.490 | 17,287,560 |
| 2022-12-23 | 6.050 | 6.450 | 6.030 | 6.340 | 6.340 | 18,133,710 |
| 2022-12-22 | 6.240 | 6.300 | 6.140 | 6.150 | 6.150 | 8,980,904 |
| 2022-12-21 | 6.080 | 6.300 | 6.000 | 6.240 | 6.240 | 11,685,844 |
| 2022-12-20 | 6.290 | 6.290 | 5.980 | 6.060 | 6.060 | 10,490,833 |
| 2022-12-19 | 6.260 | 6.370 | 6.120 | 6.310 | 6.310 | 14,292,062 |
| 2022-12-16 | 6.220 | 6.290 | 6.160 | 6.220 | 6.220 | 6,218,702 |
| 2022-12-15 | 6.310 | 6.320 | 6.120 | 6.250 | 6.250 | 8,396,887 |
| 2022-12-14 | 6.130 | 6.350 | 6.050 | 6.270 | 6.270 | 13,161,028 |
| 2022-12-13 | 5.880 | 6.200 | 5.860 | 6.130 | 6.130 | 11,611,560 |
| 2022-12-12 | 6.000 | 6.010 | 5.850 | 5.880 | 5.880 | 5,717,621 |
| 2022-12-09 | 6.100 | 6.100 | 5.940 | 5.980 | 5.980 | 6,214,300 |
| 2022-12-08 | 6.220 | 6.230 | 6.040 | 6.080 | 6.080 | 8,686,800 |
| 2022-12-07 | 6.100 | 6.280 | 5.940 | 6.210 | 6.210 | 12,835,309 |
| 2022-12-06 | 6.220 | 6.380 | 6.100 | 6.130 | 6.130 | 10,066,102 |
| 2022-12-05 | 6.310 | 6.350 | 6.200 | 6.250 | 6.250 | 7,821,120 |
| 2022-12-02 | 6.130 | 6.310 | 6.100 | 6.240 | 6.240 | 9,310,561 |
| 2022-12-01 | 6.330 | 6.430 | 6.070 | 6.100 | 6.100 | 12,878,341 |
| 2022-11-30 | 6.270 | 6.340 | 6.130 | 6.210 | 6.210 | 11,527,305 |
| 2022-11-29 | 6.000 | 6.320 | 5.930 | 6.290 | 6.290 | 18,195,150 |
| 2022-11-28 | 5.900 | 6.030 | 5.790 | 5.960 | 5.960 | 9,796,227 |
| 2022-11-25 | 5.760 | 6.080 | 5.740 | 6.030 | 6.030 | 13,104,247 |
| 2022-11-24 | 5.860 | 5.940 | 5.780 | 5.780 | 5.780 | 5,245,302 |
| 2022-11-23 | 5.890 | 5.960 | 5.790 | 5.870 | 5.870 | 5,281,551 |
| 2022-11-22 | 5.960 | 6.060 | 5.870 | 5.920 | 5.920 | 7,773,220 |
| 2022-11-21 | 6.120 | 6.140 | 5.940 | 5.990 | 5.990 | 9,139,060 |
| 2022-11-18 | 6.200 | 6.420 | 6.120 | 6.130 | 6.130 | 13,167,794 |
| 2022-11-17 | 6.190 | 6.280 | 6.080 | 6.190 | 6.190 | 8,915,236 |
| 2022-11-16 | 6.150 | 6.290 | 6.110 | 6.130 | 6.130 | 9,769,008 |
| 2022-11-15 | 6.190 | 6.220 | 6.020 | 6.090 | 6.090 | 10,421,241 |
| 2022-11-14 | 6.260 | 6.280 | 6.070 | 6.150 | 6.150 | 12,495,065 |
| 2022-11-11 | 6.440 | 6.560 | 6.240 | 6.240 | 6.240 | 20,666,877 |
| 2022-11-10 | 6.200 | 6.480 | 6.080 | 6.430 | 6.430 | 21,897,845 |
| 2022-11-09 | 6.010 | 6.300 | 6.000 | 6.200 | 6.200 | 14,929,762 |
| 2022-11-08 | 6.000 | 6.100 | 5.910 | 6.060 | 6.060 | 11,613,102 |
| 2022-11-07 | 5.950 | 6.030 | 5.900 | 5.990 | 5.990 | 10,529,985 |
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.