Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.870 | 6.060 | 5.820 | 5.970 | 5.970 | 12,243,269 |
| 2022-11-03 | 5.850 | 6.020 | 5.810 | 5.860 | 5.860 | 9,791,721 |
| 2022-11-02 | 5.880 | 6.140 | 5.840 | 5.910 | 5.910 | 19,824,664 |
| 2022-11-01 | 5.780 | 5.960 | 5.670 | 5.930 | 5.930 | 19,148,302 |
| 2022-10-31 | 5.760 | 5.830 | 5.650 | 5.770 | 5.770 | 12,284,062 |
| 2022-10-28 | 6.040 | 6.150 | 5.690 | 5.780 | 5.780 | 26,289,188 |
| 2022-10-27 | 5.420 | 5.930 | 5.400 | 5.930 | 5.930 | 16,183,351 |
| 2022-10-26 | 5.360 | 5.450 | 5.340 | 5.390 | 5.390 | 4,213,360 |
| 2022-10-25 | 5.250 | 5.370 | 5.190 | 5.360 | 5.360 | 4,086,900 |
| 2022-10-24 | 5.450 | 5.550 | 5.230 | 5.250 | 5.250 | 4,956,964 |
| 2022-10-21 | 5.590 | 5.620 | 5.400 | 5.420 | 5.420 | 4,966,300 |
| 2022-10-20 | 5.530 | 5.750 | 5.510 | 5.620 | 5.620 | 5,681,600 |
| 2022-10-19 | 5.710 | 5.720 | 5.530 | 5.540 | 5.540 | 4,424,600 |
| 2022-10-18 | 5.740 | 5.750 | 5.650 | 5.680 | 5.680 | 5,691,864 |
| 2022-10-17 | 5.570 | 5.780 | 5.530 | 5.670 | 5.670 | 7,473,719 |
| 2022-10-14 | 5.490 | 5.580 | 5.430 | 5.560 | 5.560 | 7,540,225 |
| 2022-10-13 | 5.510 | 5.550 | 5.400 | 5.430 | 5.430 | 4,752,911 |
| 2022-10-12 | 5.300 | 5.540 | 5.230 | 5.520 | 5.520 | 5,232,102 |
| 2022-10-11 | 5.190 | 5.380 | 5.160 | 5.300 | 5.300 | 4,378,684 |
| 2022-10-10 | 5.400 | 5.400 | 5.120 | 5.230 | 5.230 | 5,119,100 |
| 2022-09-30 | 5.340 | 5.440 | 5.240 | 5.330 | 5.330 | 4,216,856 |
| 2022-09-29 | 5.460 | 5.560 | 5.300 | 5.330 | 5.330 | 6,711,700 |
| 2022-09-28 | 5.680 | 5.700 | 5.430 | 5.470 | 5.470 | 7,132,282 |
| 2022-09-27 | 5.420 | 5.680 | 5.370 | 5.660 | 5.660 | 8,329,466 |
| 2022-09-26 | 5.480 | 5.570 | 5.350 | 5.410 | 5.410 | 6,115,700 |
| 2022-09-23 | 5.720 | 5.800 | 5.480 | 5.480 | 5.480 | 8,204,848 |
| 2022-09-22 | 5.630 | 5.870 | 5.630 | 5.750 | 5.750 | 10,850,798 |
| 2022-09-21 | 5.620 | 5.690 | 5.410 | 5.640 | 5.640 | 9,704,200 |
| 2022-09-20 | 5.790 | 5.800 | 5.580 | 5.680 | 5.680 | 10,059,600 |
| 2022-09-19 | 5.600 | 5.980 | 5.530 | 5.780 | 5.780 | 17,272,860 |
| 2022-09-16 | 5.990 | 5.990 | 5.470 | 5.770 | 5.770 | 22,510,309 |
| 2022-09-15 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2022-09-14 | 6.100 | 6.200 | 5.980 | 6.080 | 6.080 | 18,923,770 |
| 2022-09-13 | 5.920 | 6.260 | 5.800 | 6.170 | 6.170 | 24,446,242 |
| 2022-09-09 | 5.630 | 5.990 | 5.580 | 5.880 | 5.880 | 26,912,783 |
| 2022-09-08 | 5.350 | 5.580 | 5.340 | 5.470 | 5.470 | 10,135,920 |
| 2022-09-07 | 5.420 | 5.450 | 5.340 | 5.370 | 5.370 | 5,008,800 |
| 2022-09-06 | 5.450 | 5.470 | 5.350 | 5.450 | 5.450 | 4,660,322 |
| 2022-09-05 | 5.480 | 5.510 | 5.380 | 5.450 | 5.450 | 6,143,388 |
| 2022-09-02 | 5.370 | 5.580 | 5.370 | 5.530 | 5.530 | 10,949,268 |
| 2022-09-01 | 5.440 | 5.500 | 5.300 | 5.390 | 5.390 | 6,873,720 |
| 2022-08-31 | 5.400 | 5.550 | 5.360 | 5.420 | 5.420 | 7,624,102 |
| 2022-08-30 | 5.410 | 5.480 | 5.350 | 5.440 | 5.440 | 5,348,000 |
| 2022-08-29 | 5.300 | 5.370 | 5.250 | 5.370 | 5.370 | 4,356,540 |
| 2022-08-26 | 5.450 | 5.480 | 5.310 | 5.330 | 5.330 | 5,157,039 |
| 2022-08-25 | 5.470 | 5.490 | 5.270 | 5.380 | 5.380 | 8,420,342 |
| 2022-08-24 | 5.470 | 5.600 | 5.380 | 5.420 | 5.420 | 12,324,751 |
| 2022-08-23 | 5.350 | 5.450 | 5.260 | 5.450 | 5.450 | 10,256,549 |
| 2022-08-22 | 5.120 | 5.310 | 5.060 | 5.290 | 5.290 | 7,848,142 |
| 2022-08-19 | 5.120 | 5.280 | 5.110 | 5.120 | 5.120 | 8,824,500 |
| 2022-08-18 | 5.160 | 5.200 | 5.090 | 5.130 | 5.130 | 3,374,240 |
| 2022-08-17 | 5.140 | 5.160 | 5.090 | 5.140 | 5.140 | 4,313,280 |
| 2022-08-16 | 5.040 | 5.120 | 5.010 | 5.110 | 5.110 | 3,821,222 |
| 2022-08-15 | 5.030 | 5.070 | 4.940 | 5.030 | 5.030 | 3,930,503 |
| 2022-08-12 | 4.980 | 5.060 | 4.950 | 5.020 | 5.020 | 3,262,000 |
| 2022-08-11 | 4.850 | 5.040 | 4.840 | 4.960 | 4.960 | 5,246,860 |
| 2022-08-10 | 4.870 | 4.870 | 4.790 | 4.830 | 4.830 | 2,499,620 |
| 2022-08-09 | 4.920 | 4.920 | 4.860 | 4.870 | 4.870 | 2,201,000 |
| 2022-08-08 | 4.890 | 4.940 | 4.860 | 4.920 | 4.920 | 1,931,560 |
| 2022-08-05 | 4.860 | 4.910 | 4.820 | 4.900 | 4.900 | 2,878,700 |
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.