Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.800 | 4.870 | 4.770 | 4.860 | 4.860 | 3,146,200 |
| 2022-08-03 | 4.770 | 4.920 | 4.750 | 4.760 | 4.760 | 3,944,442 |
| 2022-08-02 | 5.000 | 5.000 | 4.750 | 4.790 | 4.790 | 9,405,289 |
| 2022-08-01 | 5.020 | 5.080 | 5.010 | 5.040 | 5.040 | 3,639,220 |
| 2022-07-29 | 5.070 | 5.110 | 5.010 | 5.020 | 5.020 | 3,819,302 |
| 2022-07-28 | 5.100 | 5.140 | 5.060 | 5.080 | 5.080 | 3,996,090 |
| 2022-07-27 | 5.160 | 5.180 | 5.070 | 5.080 | 5.080 | 3,665,113 |
| 2022-07-26 | 5.120 | 5.180 | 5.080 | 5.180 | 5.180 | 3,490,602 |
| 2022-07-25 | 5.140 | 5.160 | 5.070 | 5.090 | 5.090 | 2,965,460 |
| 2022-07-22 | 5.180 | 5.260 | 5.090 | 5.120 | 5.120 | 5,403,800 |
| 2022-07-21 | 5.170 | 5.310 | 5.170 | 5.210 | 5.210 | 6,682,500 |
| 2022-07-20 | 5.220 | 5.270 | 5.160 | 5.200 | 5.200 | 8,069,802 |
| 2022-07-19 | 5.150 | 5.250 | 5.140 | 5.240 | 5.240 | 4,951,400 |
| 2022-07-18 | 5.060 | 5.250 | 4.890 | 5.130 | 5.130 | 7,955,600 |
| 2022-07-15 | 5.180 | 5.240 | 5.060 | 5.080 | 5.080 | 4,651,782 |
| 2022-07-14 | 5.230 | 5.250 | 5.180 | 5.200 | 5.200 | 3,253,089 |
| 2022-07-13 | 5.120 | 5.270 | 5.120 | 5.250 | 5.250 | 4,747,113 |
| 2022-07-12 | 5.280 | 5.300 | 5.110 | 5.120 | 5.120 | 5,149,900 |
| 2022-07-11 | 5.330 | 5.350 | 5.220 | 5.280 | 5.280 | 6,889,882 |
| 2022-07-08 | 5.450 | 5.490 | 5.330 | 5.370 | 5.370 | 5,694,582 |
| 2022-07-07 | 5.380 | 5.420 | 5.350 | 5.410 | 5.410 | 4,886,200 |
| 2022-07-06 | 5.450 | 5.510 | 5.320 | 5.370 | 5.370 | 7,968,100 |
| 2022-07-05 | 5.570 | 5.620 | 5.460 | 5.480 | 5.480 | 10,714,620 |
| 2022-07-04 | 5.530 | 5.630 | 5.420 | 5.630 | 5.630 | 14,970,160 |
| 2022-07-01 | 5.700 | 5.820 | 5.480 | 5.570 | 5.570 | 25,415,455 |
| 2022-06-30 | 5.310 | 5.800 | 5.310 | 5.800 | 5.800 | 25,067,480 |
| 2022-06-29 | 5.440 | 5.540 | 5.250 | 5.270 | 5.270 | 8,670,500 |
| 2022-06-28 | 5.300 | 5.420 | 5.240 | 5.410 | 5.410 | 8,974,615 |
| 2022-06-27 | 5.210 | 5.460 | 5.190 | 5.290 | 5.290 | 9,475,622 |
| 2022-06-24 | 5.170 | 5.230 | 5.130 | 5.210 | 5.210 | 5,247,102 |
| 2022-06-23 | 5.160 | 5.190 | 5.100 | 5.170 | 5.170 | 5,154,340 |
| 2022-06-22 | 5.360 | 5.360 | 5.180 | 5.200 | 5.200 | 5,176,200 |
| 2022-06-21 | 5.200 | 5.470 | 5.200 | 5.340 | 5.340 | 8,078,900 |
| 2022-06-20 | 5.140 | 5.240 | 5.140 | 5.200 | 5.200 | 4,703,500 |
| 2022-06-17 | 5.320 | 5.330 | 5.130 | 5.190 | 5.190 | 6,750,100 |
| 2022-06-16 | 5.110 | 5.320 | 5.090 | 5.320 | 5.320 | 6,473,250 |
| 2022-06-15 | 5.130 | 5.270 | 5.120 | 5.150 | 5.150 | 6,278,098 |
| 2022-06-14 | 5.180 | 5.200 | 5.020 | 5.120 | 5.120 | 6,895,680 |
| 2022-06-13 | 5.200 | 5.270 | 5.130 | 5.180 | 5.180 | 4,805,898 |
| 2022-06-10 | 5.210 | 5.310 | 5.200 | 5.240 | 5.240 | 4,068,300 |
| 2022-06-09 | 5.320 | 5.320 | 5.190 | 5.210 | 5.210 | 5,158,200 |
| 2022-06-08 | 5.420 | 5.450 | 5.210 | 5.310 | 5.310 | 6,733,362 |
| 2022-06-07 | 5.330 | 5.430 | 5.290 | 5.410 | 5.410 | 6,592,000 |
| 2022-06-06 | 5.280 | 5.410 | 5.250 | 5.360 | 5.360 | 7,664,403 |
| 2022-06-02 | 5.290 | 5.350 | 5.230 | 5.290 | 5.290 | 5,730,800 |
| 2022-06-01 | 5.300 | 5.390 | 5.230 | 5.300 | 5.300 | 5,088,580 |
| 2022-05-31 | 5.260 | 5.400 | 5.210 | 5.280 | 5.280 | 5,439,900 |
| 2022-05-30 | 5.310 | 5.340 | 5.160 | 5.240 | 5.240 | 7,873,740 |
| 2022-05-27 | 5.390 | 5.420 | 5.270 | 5.360 | 5.360 | 5,822,100 |
| 2022-05-26 | 5.490 | 5.490 | 5.300 | 5.370 | 5.370 | 6,181,010 |
| 2022-05-25 | 5.220 | 5.450 | 5.200 | 5.410 | 5.410 | 7,347,700 |
| 2022-05-24 | 5.420 | 5.460 | 5.180 | 5.210 | 5.210 | 9,367,400 |
| 2022-05-23 | 5.310 | 5.500 | 5.300 | 5.450 | 5.450 | 9,091,100 |
| 2022-05-20 | 5.210 | 5.280 | 5.160 | 5.240 | 5.240 | 7,316,300 |
| 2022-05-19 | 5.040 | 5.210 | 5.000 | 5.200 | 5.200 | 7,282,103 |
| 2022-05-18 | 5.010 | 5.350 | 4.970 | 5.130 | 5.130 | 9,867,902 |
| 2022-05-17 | 4.930 | 5.070 | 4.880 | 5.010 | 5.010 | 6,019,722 |
| 2022-05-16 | 4.860 | 4.990 | 4.810 | 4.980 | 4.980 | 8,216,762 |
| 2022-05-13 | 4.780 | 4.900 | 4.750 | 4.870 | 4.870 | 8,183,700 |
| 2022-05-12 | 4.650 | 4.780 | 4.630 | 4.760 | 4.760 | 6,532,160 |
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.