Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.820 | 7.920 | 7.730 | 7.780 | 7.780 | 9,744,800 |
| 2025-01-21 | 8.000 | 8.070 | 7.780 | 7.870 | 7.870 | 19,878,815 |
| 2025-01-20 | 8.130 | 8.470 | 7.940 | 8.060 | 8.060 | 23,969,345 |
| 2025-01-17 | 7.880 | 8.190 | 7.800 | 8.180 | 8.180 | 25,016,178 |
| 2025-01-16 | 7.750 | 8.150 | 7.750 | 7.920 | 7.920 | 21,431,366 |
| 2025-01-15 | 7.800 | 8.090 | 7.700 | 7.770 | 7.770 | 23,270,696 |
| 2025-01-14 | 8.000 | 8.090 | 7.700 | 7.920 | 7.920 | 32,197,456 |
| 2025-01-13 | 7.160 | 7.590 | 7.020 | 7.500 | 7.500 | 19,249,376 |
| 2025-01-10 | 7.120 | 7.280 | 7.000 | 7.200 | 7.200 | 14,946,336 |
| 2025-01-09 | 7.170 | 7.340 | 7.060 | 7.150 | 7.150 | 14,860,420 |
| 2025-01-08 | 6.940 | 7.300 | 6.870 | 7.260 | 7.260 | 20,822,326 |
| 2025-01-07 | 7.030 | 7.550 | 6.960 | 7.030 | 7.030 | 34,329,085 |
| 2025-01-06 | 6.650 | 7.050 | 6.600 | 7.000 | 7.000 | 15,903,416 |
| 2025-01-03 | 7.020 | 7.020 | 6.620 | 6.720 | 6.720 | 19,703,604 |
| 2025-01-02 | 6.910 | 7.430 | 6.780 | 7.030 | 7.030 | 27,984,510 |
| 2024-12-31 | 6.750 | 7.030 | 6.730 | 6.890 | 6.890 | 16,485,599 |
| 2024-12-30 | 7.180 | 7.190 | 6.690 | 6.740 | 6.740 | 17,985,409 |
| 2024-12-27 | 6.940 | 7.190 | 6.900 | 7.080 | 7.080 | 9,787,110 |
| 2024-12-26 | 6.930 | 7.150 | 6.850 | 6.920 | 6.920 | 10,755,190 |
| 2024-12-25 | 7.230 | 7.250 | 6.830 | 6.940 | 6.940 | 14,825,341 |
| 2024-12-24 | 7.210 | 7.320 | 7.100 | 7.240 | 7.240 | 12,707,542 |
| 2024-12-23 | 7.640 | 7.700 | 7.130 | 7.210 | 7.210 | 18,755,108 |
| 2024-12-20 | 7.380 | 7.550 | 7.320 | 7.420 | 7.420 | 12,508,916 |
| 2024-12-19 | 7.550 | 7.630 | 7.180 | 7.400 | 7.400 | 21,455,447 |
| 2024-12-18 | 7.590 | 7.700 | 7.400 | 7.630 | 7.630 | 16,442,545 |
| 2024-12-17 | 7.960 | 7.960 | 7.600 | 7.640 | 7.640 | 31,098,619 |
| 2024-12-16 | 8.050 | 8.830 | 7.790 | 8.210 | 8.210 | 55,361,967 |
| 2024-12-13 | 7.890 | 8.160 | 7.720 | 8.030 | 8.030 | 34,303,500 |
| 2024-12-12 | 7.920 | 8.090 | 7.810 | 8.010 | 8.010 | 32,344,529 |
| 2024-12-11 | 7.830 | 8.050 | 7.780 | 7.950 | 7.950 | 32,951,482 |
| 2024-12-10 | 7.610 | 7.980 | 7.580 | 7.950 | 7.950 | 46,086,943 |
| 2024-12-09 | 7.720 | 7.730 | 7.260 | 7.390 | 7.390 | 27,192,402 |
| 2024-12-06 | 7.610 | 7.830 | 7.560 | 7.710 | 7.710 | 19,629,181 |
| 2024-12-05 | 7.510 | 8.080 | 7.510 | 7.740 | 7.740 | 31,099,082 |
| 2024-12-04 | 7.680 | 7.860 | 7.410 | 7.500 | 7.500 | 27,782,860 |
| 2024-12-03 | 7.460 | 7.900 | 7.460 | 7.770 | 7.770 | 38,706,347 |
| 2024-12-02 | 7.460 | 7.700 | 7.250 | 7.570 | 7.570 | 50,130,130 |
| 2024-11-29 | 7.330 | 7.780 | 7.070 | 7.630 | 7.630 | 63,474,854 |
| 2024-11-28 | 7.200 | 7.850 | 6.950 | 7.330 | 7.330 | 95,722,071 |
| 2024-11-27 | 6.600 | 7.240 | 6.530 | 7.240 | 7.240 | 82,119,718 |
| 2024-11-26 | 6.730 | 6.820 | 6.550 | 6.580 | 6.580 | 41,204,893 |
| 2024-11-25 | 6.350 | 6.900 | 6.350 | 6.840 | 6.840 | 62,241,149 |
| 2024-11-22 | 6.300 | 6.640 | 6.250 | 6.270 | 6.270 | 35,521,002 |
| 2024-11-21 | 6.190 | 6.480 | 6.120 | 6.330 | 6.330 | 25,763,900 |
| 2024-11-20 | 6.020 | 6.300 | 5.960 | 6.210 | 6.210 | 16,098,318 |
| 2024-11-19 | 5.980 | 6.080 | 5.830 | 6.080 | 6.080 | 14,522,600 |
| 2024-11-18 | 6.190 | 6.240 | 5.860 | 5.940 | 5.940 | 19,482,700 |
| 2024-11-15 | 6.200 | 6.430 | 6.130 | 6.150 | 6.150 | 17,640,730 |
| 2024-11-14 | 6.460 | 6.480 | 6.180 | 6.200 | 6.200 | 21,674,900 |
| 2024-11-13 | 6.520 | 6.800 | 6.300 | 6.500 | 6.500 | 42,150,890 |
| 2024-11-12 | 7.100 | 7.100 | 6.390 | 6.450 | 6.450 | 63,732,131 |
| 2024-11-11 | 6.400 | 7.100 | 6.400 | 7.100 | 7.100 | 67,533,986 |
| 2024-11-08 | 6.620 | 6.720 | 6.370 | 6.450 | 6.450 | 30,368,150 |
| 2024-11-07 | 6.470 | 6.650 | 6.220 | 6.500 | 6.500 | 37,106,891 |
| 2024-11-06 | 6.110 | 6.680 | 6.060 | 6.550 | 6.550 | 55,634,203 |
| 2024-11-05 | 5.680 | 6.220 | 5.590 | 6.080 | 6.080 | 52,213,847 |
| 2024-11-04 | 5.280 | 5.670 | 5.200 | 5.650 | 5.650 | 34,549,834 |
| 2024-11-01 | 5.370 | 5.370 | 5.170 | 5.230 | 5.230 | 17,224,200 |
| 2024-10-31 | 5.360 | 5.450 | 5.250 | 5.390 | 5.390 | 15,630,140 |
| 2024-10-30 | 5.460 | 5.460 | 5.270 | 5.360 | 5.360 | 22,575,300 |
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.