Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.370 | 5.460 | 5.290 | 5.460 | 5.460 | 14,470,862 |
| 2022-02-08 | 5.100 | 5.430 | 5.070 | 5.390 | 5.390 | 14,356,260 |
| 2022-02-07 | 5.220 | 5.240 | 5.070 | 5.120 | 5.120 | 8,501,405 |
| 2022-01-28 | 4.890 | 5.340 | 4.860 | 5.150 | 5.150 | 15,957,575 |
| 2022-01-27 | 4.940 | 5.010 | 4.810 | 4.880 | 4.880 | 7,810,620 |
| 2022-01-26 | 4.820 | 5.030 | 4.760 | 4.940 | 4.940 | 9,182,443 |
| 2022-01-25 | 5.200 | 5.230 | 4.900 | 4.900 | 4.900 | 14,799,802 |
| 2022-01-24 | 5.380 | 5.380 | 5.180 | 5.240 | 5.240 | 12,933,232 |
| 2022-01-21 | 5.470 | 5.560 | 5.320 | 5.430 | 5.430 | 16,485,125 |
| 2022-01-20 | 5.590 | 5.620 | 5.390 | 5.430 | 5.430 | 28,370,173 |
| 2022-01-19 | 5.320 | 5.570 | 5.300 | 5.530 | 5.530 | 21,461,693 |
| 2022-01-18 | 5.530 | 5.580 | 5.290 | 5.310 | 5.310 | 18,641,404 |
| 2022-01-17 | 5.420 | 5.600 | 5.350 | 5.520 | 5.520 | 17,320,761 |
| 2022-01-14 | 5.410 | 5.560 | 5.300 | 5.420 | 5.420 | 20,509,404 |
| 2022-01-13 | 5.330 | 5.470 | 5.330 | 5.390 | 5.390 | 13,058,592 |
| 2022-01-12 | 5.280 | 5.420 | 5.230 | 5.360 | 5.360 | 10,749,260 |
| 2022-01-11 | 5.320 | 5.400 | 5.230 | 5.260 | 5.260 | 11,070,462 |
| 2022-01-10 | 5.240 | 5.340 | 5.090 | 5.320 | 5.320 | 12,021,982 |
| 2022-01-07 | 5.390 | 5.600 | 5.200 | 5.230 | 5.230 | 19,626,285 |
| 2022-01-06 | 5.300 | 5.410 | 5.280 | 5.340 | 5.340 | 11,131,402 |
| 2022-01-05 | 5.430 | 5.530 | 5.300 | 5.380 | 5.380 | 20,909,520 |
| 2022-01-04 | 5.060 | 5.460 | 5.040 | 5.400 | 5.400 | 32,482,448 |
| 2021-12-31 | 5.140 | 5.180 | 5.010 | 5.030 | 5.030 | 21,733,589 |
| 2021-12-30 | 5.050 | 5.220 | 5.040 | 5.140 | 5.140 | 26,856,599 |
| 2021-12-29 | 5.180 | 5.200 | 5.020 | 5.050 | 5.050 | 13,035,341 |
| 2021-12-28 | 5.180 | 5.360 | 5.170 | 5.190 | 5.190 | 6,992,900 |
| 2021-12-27 | 5.230 | 5.300 | 5.130 | 5.150 | 5.150 | 7,423,804 |
| 2021-12-24 | 5.340 | 5.440 | 5.210 | 5.230 | 5.230 | 9,101,676 |
| 2021-12-23 | 5.500 | 5.500 | 5.330 | 5.360 | 5.360 | 10,769,645 |
| 2021-12-22 | 5.360 | 5.540 | 5.320 | 5.540 | 5.540 | 14,647,185 |
| 2021-12-21 | 5.300 | 5.370 | 5.260 | 5.340 | 5.340 | 9,357,286 |
| 2021-12-20 | 5.350 | 5.410 | 5.280 | 5.340 | 5.340 | 11,004,400 |
| 2021-12-17 | 5.420 | 5.470 | 5.340 | 5.390 | 5.390 | 11,547,322 |
| 2021-12-16 | 5.280 | 5.530 | 5.240 | 5.500 | 5.500 | 16,775,488 |
| 2021-12-15 | 5.280 | 5.400 | 5.250 | 5.290 | 5.290 | 15,730,050 |
| 2021-12-14 | 5.130 | 5.460 | 5.130 | 5.280 | 5.280 | 18,364,485 |
| 2021-12-13 | 5.210 | 5.250 | 5.120 | 5.140 | 5.140 | 11,417,388 |
| 2021-12-10 | 5.120 | 5.190 | 5.020 | 5.190 | 5.190 | 17,100,100 |
| 2021-12-09 | 5.100 | 5.130 | 5.040 | 5.050 | 5.050 | 7,649,002 |
| 2021-12-08 | 5.130 | 5.170 | 5.030 | 5.120 | 5.120 | 10,438,167 |
| 2021-12-07 | 5.050 | 5.160 | 4.900 | 5.150 | 5.150 | 21,087,253 |
| 2021-12-06 | 4.880 | 5.110 | 4.820 | 5.030 | 5.030 | 12,649,545 |
| 2021-12-03 | 4.950 | 5.020 | 4.870 | 4.880 | 4.880 | 9,716,200 |
| 2021-12-02 | 5.090 | 5.130 | 4.910 | 4.940 | 4.940 | 11,954,338 |
| 2021-12-01 | 4.760 | 5.140 | 4.750 | 5.090 | 5.090 | 18,614,722 |
| 2021-11-30 | 4.760 | 4.830 | 4.750 | 4.780 | 4.780 | 5,816,332 |
| 2021-11-29 | 4.830 | 4.840 | 4.700 | 4.780 | 4.780 | 10,812,980 |
| 2021-11-26 | 5.050 | 5.060 | 4.890 | 4.950 | 4.950 | 12,429,108 |
| 2021-11-25 | 5.100 | 5.160 | 5.010 | 5.070 | 5.070 | 13,973,126 |
| 2021-11-24 | 5.130 | 5.210 | 5.050 | 5.090 | 5.090 | 14,342,159 |
| 2021-11-23 | 5.080 | 5.310 | 5.030 | 5.180 | 5.180 | 23,681,022 |
| 2021-11-22 | 5.350 | 5.450 | 5.030 | 5.220 | 5.220 | 46,934,790 |
| 2021-11-19 | 4.880 | 5.120 | 4.730 | 5.120 | 5.120 | 33,815,353 |
| 2021-11-18 | 4.730 | 4.750 | 4.580 | 4.650 | 4.650 | 13,074,320 |
| 2021-11-17 | 4.610 | 4.720 | 4.600 | 4.720 | 4.720 | 9,066,802 |
| 2021-11-16 | 4.720 | 4.730 | 4.610 | 4.630 | 4.630 | 9,653,240 |
| 2021-11-15 | 4.670 | 4.900 | 4.630 | 4.700 | 4.700 | 13,389,763 |
| 2021-11-12 | 4.800 | 4.800 | 4.660 | 4.670 | 4.670 | 7,491,305 |
| 2021-11-11 | 4.860 | 4.910 | 4.790 | 4.820 | 4.820 | 6,403,800 |
| 2021-11-10 | 4.850 | 4.920 | 4.840 | 4.890 | 4.890 | 2,895,802 |
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.