Zhejiang Whwh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.780 | 5.880 | 5.530 | 5.540 | 5.540 | 24,997,217 |
| 2024-10-28 | 5.580 | 5.750 | 5.550 | 5.720 | 5.720 | 23,462,080 |
| 2024-10-25 | 5.340 | 5.550 | 5.330 | 5.520 | 5.520 | 27,963,909 |
| 2024-10-24 | 5.310 | 5.500 | 5.220 | 5.340 | 5.340 | 21,413,800 |
| 2024-10-23 | 5.330 | 5.400 | 5.200 | 5.320 | 5.320 | 24,981,822 |
| 2024-10-22 | 5.220 | 5.480 | 5.190 | 5.320 | 5.320 | 31,274,424 |
| 2024-10-21 | 5.120 | 5.420 | 5.120 | 5.280 | 5.280 | 44,511,613 |
| 2024-10-18 | 5.420 | 5.550 | 5.340 | 5.480 | 5.480 | 18,507,424 |
| 2024-10-17 | 5.440 | 5.590 | 5.410 | 5.430 | 5.430 | 19,890,380 |
| 2024-10-16 | 5.240 | 5.450 | 5.230 | 5.440 | 5.440 | 17,751,960 |
| 2024-10-15 | 5.440 | 5.580 | 5.320 | 5.340 | 5.340 | 15,288,940 |
| 2024-10-14 | 5.410 | 5.640 | 5.310 | 5.480 | 5.480 | 19,970,556 |
| 2024-10-11 | 5.500 | 5.550 | 5.310 | 5.370 | 5.370 | 19,363,952 |
| 2024-10-10 | 5.430 | 5.650 | 5.340 | 5.540 | 5.540 | 28,329,794 |
| 2024-10-09 | 5.910 | 5.910 | 5.470 | 5.470 | 5.470 | 42,216,403 |
| 2024-10-08 | 6.570 | 6.580 | 5.750 | 6.080 | 6.080 | 76,403,450 |
| 2024-09-30 | 5.580 | 5.980 | 5.480 | 5.980 | 5.980 | 80,575,903 |
| 2024-09-27 | 5.520 | 5.660 | 5.270 | 5.440 | 5.440 | 58,117,373 |
| 2024-09-26 | 5.200 | 5.450 | 5.170 | 5.440 | 5.440 | 53,028,141 |
| 2024-09-25 | 5.070 | 5.280 | 5.020 | 5.180 | 5.180 | 54,649,899 |
| 2024-09-24 | 4.690 | 5.170 | 4.690 | 5.140 | 5.140 | 56,480,481 |
| 2024-09-23 | 4.730 | 4.840 | 4.650 | 4.700 | 4.700 | 19,694,300 |
| 2024-09-20 | 4.880 | 4.900 | 4.720 | 4.760 | 4.760 | 24,709,410 |
| 2024-09-19 | 4.900 | 5.000 | 4.810 | 4.930 | 4.930 | 39,316,030 |
| 2024-09-18 | 4.750 | 4.880 | 4.530 | 4.880 | 4.880 | 30,379,081 |
| 2024-09-13 | 4.830 | 4.890 | 4.670 | 4.670 | 4.670 | 26,837,580 |
| 2024-09-12 | 4.900 | 4.970 | 4.800 | 4.820 | 4.820 | 30,638,602 |
| 2024-09-11 | 4.950 | 5.110 | 4.900 | 4.920 | 4.920 | 37,412,051 |
| 2024-09-10 | 5.400 | 5.450 | 5.000 | 5.000 | 5.000 | 58,062,450 |
| 2024-09-09 | 5.240 | 5.810 | 5.180 | 5.560 | 5.560 | 79,601,572 |
| 2024-09-06 | 4.980 | 5.490 | 4.900 | 5.280 | 5.280 | 64,600,171 |
| 2024-09-05 | 4.880 | 5.120 | 4.850 | 4.990 | 4.990 | 35,063,660 |
| 2024-09-04 | 4.840 | 4.980 | 4.780 | 4.840 | 4.840 | 27,805,181 |
| 2024-09-03 | 4.770 | 5.020 | 4.760 | 4.850 | 4.850 | 32,982,050 |
| 2024-09-02 | 4.730 | 5.050 | 4.690 | 4.730 | 4.730 | 37,283,800 |
| 2024-08-30 | 4.480 | 4.860 | 4.470 | 4.720 | 4.720 | 33,832,648 |
| 2024-08-29 | 4.460 | 4.540 | 4.320 | 4.480 | 4.480 | 24,841,100 |
| 2024-08-28 | 4.200 | 4.540 | 4.200 | 4.540 | 4.540 | 12,025,780 |
| 2024-08-27 | 4.220 | 4.280 | 4.120 | 4.130 | 4.130 | 13,204,100 |
| 2024-08-26 | 4.360 | 4.380 | 4.180 | 4.280 | 4.280 | 17,576,900 |
| 2024-08-23 | 4.510 | 4.570 | 4.300 | 4.410 | 4.410 | 21,467,800 |
| 2024-08-22 | 4.740 | 4.750 | 4.520 | 4.540 | 4.540 | 23,025,600 |
| 2024-08-21 | 4.710 | 4.880 | 4.710 | 4.730 | 4.730 | 21,874,742 |
| 2024-08-20 | 4.830 | 4.830 | 4.670 | 4.780 | 4.780 | 25,512,300 |
| 2024-08-19 | 4.880 | 4.970 | 4.730 | 4.840 | 4.840 | 34,130,600 |
| 2024-08-16 | 4.990 | 5.130 | 4.910 | 4.960 | 4.960 | 64,823,963 |
| 2024-08-15 | 4.350 | 4.870 | 4.310 | 4.870 | 4.870 | 39,434,770 |
| 2024-08-14 | 4.290 | 4.520 | 4.220 | 4.430 | 4.430 | 30,266,100 |
| 2024-08-13 | 4.660 | 4.890 | 4.280 | 4.400 | 4.400 | 40,514,268 |
| 2024-08-12 | 4.760 | 4.840 | 4.530 | 4.620 | 4.620 | 36,616,390 |
| 2024-08-09 | 4.700 | 5.130 | 4.540 | 4.880 | 4.880 | 56,346,256 |
| 2024-08-08 | 4.410 | 5.130 | 4.410 | 4.720 | 4.720 | 56,832,779 |
| 2024-08-07 | 4.840 | 5.190 | 4.660 | 4.900 | 4.900 | 75,292,652 |
| 2024-08-06 | 4.830 | 4.840 | 4.460 | 4.840 | 4.840 | 58,198,822 |
| 2024-08-05 | 4.110 | 4.400 | 4.030 | 4.400 | 4.400 | 12,363,909 |
| 2024-08-02 | 4.000 | 4.120 | 3.990 | 4.000 | 4.000 | 6,304,700 |
| 2024-08-01 | 4.070 | 4.090 | 4.000 | 4.030 | 4.030 | 6,486,100 |
| 2024-07-31 | 3.900 | 4.090 | 3.890 | 4.070 | 4.070 | 9,108,112 |
| 2024-07-30 | 3.850 | 3.910 | 3.790 | 3.880 | 3.880 | 5,635,003 |
| 2024-07-29 | 3.880 | 3.900 | 3.740 | 3.840 | 3.840 | 7,373,703 |
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.