Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.870 | 4.870 | 4.680 | 4.690 | 4.690 | 11,687,840 |
| 2022-05-10 | 4.730 | 4.800 | 4.650 | 4.790 | 4.790 | 7,389,960 |
| 2022-05-09 | 4.670 | 4.790 | 4.650 | 4.740 | 4.740 | 5,219,376 |
| 2022-05-06 | 4.700 | 4.740 | 4.610 | 4.700 | 4.700 | 6,853,900 |
| 2022-05-05 | 4.820 | 4.900 | 4.730 | 4.780 | 4.780 | 8,502,720 |
| 2022-04-29 | 4.710 | 4.910 | 4.700 | 4.850 | 4.850 | 11,837,302 |
| 2022-04-28 | 4.660 | 4.800 | 4.600 | 4.740 | 4.740 | 8,683,922 |
| 2022-04-27 | 4.410 | 4.680 | 4.350 | 4.660 | 4.660 | 9,095,702 |
| 2022-04-26 | 4.660 | 4.840 | 4.480 | 4.480 | 4.480 | 9,541,467 |
| 2022-04-25 | 5.170 | 5.170 | 4.670 | 4.690 | 4.690 | 14,492,342 |
| 2022-04-22 | 5.280 | 5.320 | 5.170 | 5.190 | 5.190 | 9,271,800 |
| 2022-04-21 | 5.620 | 5.670 | 5.280 | 5.310 | 5.310 | 11,862,600 |
| 2022-04-20 | 5.800 | 5.800 | 5.540 | 5.620 | 5.620 | 9,721,500 |
| 2022-04-19 | 5.660 | 5.800 | 5.600 | 5.770 | 5.770 | 6,652,726 |
| 2022-04-18 | 5.580 | 5.730 | 5.470 | 5.670 | 5.670 | 6,138,100 |
| 2022-04-15 | 5.770 | 5.770 | 5.510 | 5.590 | 5.590 | 10,710,300 |
| 2022-04-14 | 5.860 | 5.990 | 5.720 | 5.750 | 5.750 | 9,588,300 |
| 2022-04-13 | 5.920 | 5.980 | 5.760 | 5.890 | 5.890 | 10,167,220 |
| 2022-04-12 | 5.680 | 6.040 | 5.680 | 5.990 | 5.990 | 17,579,186 |
| 2022-04-11 | 5.830 | 5.880 | 5.590 | 5.670 | 5.670 | 12,881,691 |
| 2022-04-08 | 6.090 | 6.150 | 5.750 | 5.830 | 5.830 | 18,337,325 |
| 2022-04-07 | 6.340 | 6.360 | 6.000 | 6.070 | 6.070 | 17,139,320 |
| 2022-04-06 | 6.380 | 6.580 | 6.330 | 6.380 | 6.380 | 15,501,420 |
| 2022-04-01 | 6.200 | 6.460 | 6.110 | 6.290 | 6.290 | 13,739,003 |
| 2022-03-31 | 6.280 | 6.340 | 6.120 | 6.180 | 6.180 | 16,237,720 |
| 2022-03-30 | 6.720 | 6.760 | 6.100 | 6.290 | 6.290 | 34,389,978 |
| 2022-03-29 | 6.900 | 6.910 | 6.590 | 6.710 | 6.710 | 17,575,240 |
| 2022-03-28 | 6.660 | 6.940 | 6.600 | 6.900 | 6.900 | 17,559,290 |
| 2022-03-25 | 6.920 | 7.040 | 6.630 | 6.720 | 6.720 | 24,129,592 |
| 2022-03-24 | 6.990 | 7.250 | 6.850 | 6.940 | 6.940 | 21,533,116 |
| 2022-03-23 | 7.150 | 7.210 | 6.990 | 7.040 | 7.040 | 24,573,626 |
| 2022-03-22 | 6.900 | 7.560 | 6.790 | 7.250 | 7.250 | 47,058,146 |
| 2022-03-21 | 6.630 | 7.070 | 6.440 | 6.980 | 6.980 | 39,171,658 |
| 2022-03-18 | 6.620 | 6.750 | 6.410 | 6.630 | 6.630 | 21,140,420 |
| 2022-03-17 | 6.700 | 6.960 | 6.490 | 6.560 | 6.560 | 35,693,966 |
| 2022-03-16 | 6.220 | 6.780 | 6.100 | 6.740 | 6.740 | 44,031,976 |
| 2022-03-15 | 6.500 | 6.690 | 6.150 | 6.240 | 6.240 | 35,376,782 |
| 2022-03-14 | 6.750 | 6.930 | 6.500 | 6.570 | 6.570 | 39,653,038 |
| 2022-03-11 | 6.500 | 7.250 | 6.420 | 6.920 | 6.920 | 59,071,185 |
| 2022-03-10 | 6.490 | 6.930 | 6.270 | 6.640 | 6.640 | 50,798,812 |
| 2022-03-09 | 6.000 | 6.350 | 5.850 | 6.350 | 6.350 | 43,723,316 |
| 2022-03-08 | 5.930 | 6.230 | 5.790 | 6.040 | 6.040 | 29,779,502 |
| 2022-03-07 | 6.030 | 6.150 | 5.950 | 6.010 | 6.010 | 18,529,540 |
| 2022-03-04 | 6.220 | 6.270 | 6.060 | 6.060 | 6.060 | 20,763,100 |
| 2022-03-03 | 6.120 | 6.470 | 6.050 | 6.210 | 6.210 | 36,929,531 |
| 2022-03-02 | 5.720 | 6.370 | 5.720 | 6.160 | 6.160 | 42,097,183 |
| 2022-03-01 | 5.850 | 5.920 | 5.740 | 5.790 | 5.790 | 9,822,500 |
| 2022-02-28 | 5.660 | 5.850 | 5.510 | 5.830 | 5.830 | 15,616,684 |
| 2022-02-25 | 5.810 | 5.880 | 5.660 | 5.710 | 5.710 | 14,287,906 |
| 2022-02-24 | 6.150 | 6.170 | 5.600 | 5.760 | 5.760 | 39,261,380 |
| 2022-02-23 | 6.110 | 6.350 | 6.060 | 6.210 | 6.210 | 29,266,764 |
| 2022-02-22 | 5.910 | 6.460 | 5.860 | 6.200 | 6.200 | 45,123,275 |
| 2022-02-21 | 6.050 | 6.060 | 5.840 | 6.010 | 6.010 | 35,213,269 |
| 2022-02-18 | 5.700 | 6.370 | 5.620 | 6.140 | 6.140 | 47,099,061 |
| 2022-02-17 | 5.630 | 6.070 | 5.630 | 5.850 | 5.850 | 42,416,367 |
| 2022-02-16 | 6.160 | 6.280 | 5.660 | 5.720 | 5.720 | 55,246,320 |
| 2022-02-15 | 6.300 | 6.490 | 5.910 | 6.030 | 6.030 | 65,728,732 |
| 2022-02-14 | 5.300 | 5.900 | 5.290 | 5.900 | 5.900 | 18,331,934 |
| 2022-02-11 | 5.450 | 5.500 | 5.350 | 5.360 | 5.360 | 9,067,300 |
| 2022-02-10 | 5.430 | 5.520 | 5.350 | 5.470 | 5.470 | 11,636,372 |
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.