Zhejiang Whyis Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.660	66.680	61.030	65.840	65.840	17,949,918
2026-10-15	63.880	67.160	59.500	60.690	60.690	19,320,848
2026-10-14	65.470	72.000	63.020	69.040	69.040	19,339,920
2026-10-13	69.000	71.990	64.910	66.310	66.310	20,503,047
2026-10-12	77.010	77.900	71.750	73.020	73.020	16,522,322
2026-10-09	69.020	79.000	64.000	75.720	75.720	20,109,645
2026-10-08	68.000	73.190	64.990	68.000	68.000	21,775,333
2026-09-30	61.810	72.000	60.000	69.750	69.750	24,198,145
2026-09-29	51.600	61.840	50.870	60.210	60.210	22,370,430
2026-09-28	50.490	53.200	48.900	53.200	53.200	18,394,939
2026-09-24	49.250	50.620	48.270	50.240	50.240	14,646,853
2026-09-23	47.510	49.000	46.930	48.550	48.550	9,988,282
2026-09-22	47.000	49.350	47.000	47.790	47.790	12,072,000
2026-09-21	44.300	46.750	44.300	45.970	45.970	7,320,176
2026-09-18	44.260	44.780	43.370	44.470	44.470	6,932,946
2026-09-17	44.000	46.000	43.580	44.070	44.070	10,590,941
2026-09-16	43.250	44.460	41.800	43.550	43.550	9,797,281
2026-09-15	46.800	46.960	44.010	44.020	44.020	8,217,437
2026-09-14	44.580	47.100	43.510	46.650	46.650	10,946,993
2026-09-11	44.220	45.900	43.060	45.050	45.050	9,655,683
2026-09-10	46.060	47.370	44.990	45.130	45.130	10,706,133
2026-09-09	45.110	47.880	44.500	46.020	46.020	15,598,408
2026-09-08	45.440	45.980	44.880	45.210	45.210	8,857,467
2026-09-07	48.430	48.680	45.750	46.210	46.210	13,919,667
2026-09-04	50.360	53.000	48.500	48.790	48.790	19,732,572
2026-09-03	53.010	53.750	50.710	50.830	50.830	12,557,930
2026-09-02	56.010	57.010	51.150	53.030	53.030	18,743,701
2026-09-01	64.000	65.000	54.550	55.610	55.610	33,007,812
2026-08-31	49.500	58.140	49.500	58.140	58.140	17,327,395
2026-08-28	45.980	50.450	44.810	48.450	48.450	16,064,307
2026-08-27	42.990	46.840	41.400	45.600	45.600	23,358,434
2026-08-26	47.310	49.900	43.930	47.010	47.010	20,504,104
2026-08-25	44.830	50.500	44.390	47.520	47.520	17,489,336
2026-08-24	44.250	47.350	41.630	45.150	45.150	15,696,929
2026-08-21	40.510	42.580	39.960	42.270	42.270	5,636,636
2026-08-20	40.370	42.320	39.000	40.700	40.700	8,662,276
2026-08-19	44.500	45.310	39.510	39.990	39.990	12,591,064
2026-08-18	44.770	48.180	44.220	45.450	45.450	10,025,032
2026-08-17	46.800	46.800	42.900	44.660	44.660	14,368,080
2026-08-14	47.300	47.970	45.260	47.580	47.580	7,682,350
2026-08-13	47.000	49.490	45.710	47.300	47.300	10,954,278
2026-08-12	46.350	47.330	45.700	46.990	46.990	6,554,244
2026-08-11	48.520	48.550	46.000	46.400	46.400	9,284,869
2026-08-10	44.300	48.600	42.420	48.500	48.500	15,059,595
2026-08-07	44.000	44.980	42.280	44.600	44.600	9,307,298
2026-08-06	40.000	45.920	39.750	44.420	44.420	14,797,528
2026-08-05	38.100	43.000	37.500	40.990	40.990	12,285,540
2026-08-04	36.800	38.690	36.800	38.120	38.120	7,564,198
2026-08-03	41.000	41.260	36.600	36.820	36.820	14,163,774
2026-07-31	37.300	42.500	35.150	41.530	41.530	17,374,943
2026-07-30	38.580	39.270	35.220	35.680	35.680	7,656,952
2026-07-29	39.690	40.990	37.120	38.900	38.900	6,552,201
2026-07-28	40.360	41.980	38.550	39.280	39.280	8,446,123
2026-07-27	40.950	42.920	39.110	40.700	40.700	7,323,457
2026-07-24	41.430	41.700	39.650	40.950	40.950	5,831,199
2026-07-23	41.500	42.230	39.310	41.850	41.850	6,577,210
2026-07-22	41.000	42.990	40.440	41.550	41.550	8,624,774
2026-07-21	38.610	41.370	37.530	41.130	41.130	11,103,245
2026-07-20	36.660	40.500	36.320	38.830	38.830	14,874,956
2026-07-17	40.740	41.550	35.100	36.000	36.000	12,326,521

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0250 CNY
2024-05-21	0.0460 CNY
2023-05-26	0.0520 CNY
2022-06-30	0.1875 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.