Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	22.300	23.200	22.200	22.840	22.764	5,095,189
2024-04-23	21.220	22.690	21.000	22.360	22.286	5,202,300
2024-04-22	20.770	21.620	20.180	21.030	20.960	3,330,350
2024-04-19	21.110	21.400	20.770	20.990	20.920	3,003,600
2024-04-18	22.350	22.410	20.910	21.210	21.139	4,821,458
2024-04-17	19.100	22.250	19.080	21.950	21.877	6,260,184
2024-04-16	20.820	20.820	18.500	18.580	18.518	4,511,300
2024-04-15	22.800	22.830	20.330	20.900	20.830	4,265,298
2024-04-12	22.720	23.220	22.450	22.480	22.405	2,347,717
2024-04-11	22.400	23.120	22.330	22.710	22.634	2,702,894
2024-04-10	23.320	23.320	22.330	22.700	22.625	3,093,150
2024-04-09	23.200	23.520	22.890	23.380	23.302	2,615,237
2024-04-08	24.100	24.100	22.880	22.930	22.854	3,773,916
2024-04-03	25.380	25.460	23.730	24.200	24.120	4,602,160
2024-04-02	26.500	26.850	25.090	25.420	25.335	3,683,082
2024-04-01	25.280	26.290	25.020	26.150	26.063	4,121,606
2024-03-29	25.190	25.190	24.280	24.990	24.907	2,431,900
2024-03-28	23.510	25.450	23.350	25.090	25.007	5,157,908
2024-03-27	25.140	25.490	23.280	23.290	23.213	4,879,191
2024-03-26	26.360	26.920	24.890	25.200	25.116	5,119,663
2024-03-25	27.770	28.690	26.360	26.400	26.312	5,578,491
2024-03-22	28.600	28.800	27.750	28.280	28.186	4,701,200
2024-03-21	29.180	29.470	28.500	28.770	28.674	5,297,800
2024-03-20	28.830	29.260	28.400	29.190	29.093	7,317,004
2024-03-19	27.960	29.330	27.810	28.880	28.784	9,113,201
2024-03-18	27.340	28.130	26.760	28.110	28.017	8,625,027
2024-03-15	26.240	27.130	24.900	26.950	26.860	11,063,850
2024-03-14	28.650	28.660	27.150	27.880	27.787	6,231,212
2024-03-13	28.150	29.790	27.980	28.570	28.475	10,129,624
2024-03-12	27.460	28.100	27.450	28.040	27.947	5,230,752
2024-03-11	27.000	27.500	26.880	27.500	27.409	4,360,043
2024-03-08	27.060	27.830	27.030	27.420	27.329	4,354,832
2024-03-07	28.320	28.730	26.890	27.060	26.970	7,097,163
2024-03-06	29.200	29.210	27.850	28.450	28.355	8,447,171
2024-03-05	27.450	29.520	27.280	29.140	29.043	13,281,686
2024-03-04	27.870	28.160	26.470	28.110	28.017	8,263,708
2024-03-01	27.010	28.900	27.010	27.670	27.578	10,524,752
2024-02-29	24.350	26.650	24.290	26.600	26.512	8,154,051
2024-02-28	28.230	29.280	24.890	25.140	25.056	12,649,337
2024-02-27	26.550	28.350	26.380	28.170	28.076	10,554,641
2024-02-26	26.850	27.380	25.730	26.850	26.761	10,011,790
2024-02-23	25.030	27.580	24.630	26.850	26.761	12,252,781
2024-02-22	23.660	25.510	23.660	25.190	25.106	10,287,713
2024-02-21	22.850	26.180	22.580	23.850	23.771	11,006,956
2024-02-20	22.560	23.480	21.830	23.140	23.063	7,531,280
2024-02-19	21.780	22.820	21.530	22.680	22.605	8,426,679
2024-02-08	19.400	21.180	18.880	21.100	21.030	7,322,760
2024-02-07	20.380	20.490	18.970	19.100	19.036	6,674,327
2024-02-06	19.740	20.900	18.060	20.360	20.292	7,290,131
2024-02-05	23.210	23.230	19.620	19.810	19.744	7,939,052
2024-02-02	25.350	25.950	22.320	23.400	23.322	7,783,768
2024-02-01	23.570	26.500	23.370	25.050	24.967	9,299,693
2024-01-31	26.150	26.160	23.500	23.580	23.502	7,427,205
2024-01-30	26.800	27.380	24.820	25.690	25.605	8,909,928
2024-01-29	32.770	32.890	27.900	28.110	28.017	13,394,181
2024-01-26	34.060	34.850	32.560	32.660	32.551	16,439,698
2024-01-25	34.820	37.600	33.780	35.720	35.601	21,323,518
2024-01-24	35.000	36.350	34.110	34.820	34.704	23,785,480
2024-01-23	28.250	33.650	27.880	33.650	33.538	13,212,895
2024-01-22	29.990	30.980	27.560	28.040	27.947	4,506,240

← NewerPage 11 of 19 · 1,119 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.