Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	31.080	31.550	29.660	29.700	29.601	6,249,317
2024-01-18	29.250	32.600	28.560	31.530	31.425	7,162,116
2024-01-17	29.840	30.350	29.250	29.260	29.163	1,671,299
2024-01-16	30.070	30.070	29.280	29.850	29.751	1,155,757
2024-01-15	30.150	30.150	30.150	30.150	30.050	0
2024-01-12	30.620	30.760	30.130	30.150	30.050	1,192,731
2024-01-11	29.510	30.750	29.320	30.630	30.528	1,912,871
2024-01-10	29.870	30.160	29.350	29.510	29.412	1,255,270
2024-01-09	30.390	30.880	29.770	30.060	29.960	1,690,500
2024-01-08	30.900	30.900	30.200	30.240	30.139	1,006,400
2024-01-05	31.520	31.620	30.540	30.750	30.648	1,411,363
2024-01-04	31.490	31.670	31.050	31.310	31.206	1,508,550
2024-01-03	31.420	31.740	31.000	31.340	31.236	1,982,850
2024-01-02	32.760	32.780	31.560	31.570	31.465	1,753,600
2023-12-29	31.600	32.500	31.540	32.270	32.163	1,877,192
2023-12-28	30.820	31.950	30.590	31.600	31.495	2,174,800
2023-12-27	30.420	31.000	30.420	30.980	30.877	1,805,400
2023-12-26	30.820	31.060	30.140	30.350	30.249	1,549,912
2023-12-25	30.970	31.490	30.600	30.820	30.717	1,433,831
2023-12-22	32.260	32.270	31.000	31.020	30.917	2,589,507
2023-12-21	31.990	32.420	31.270	32.260	32.153	2,204,400
2023-12-20	32.620	32.990	31.810	31.890	31.784	1,903,368
2023-12-19	32.280	32.630	31.910	32.550	32.442	1,731,739
2023-12-18	32.790	33.440	32.120	32.260	32.153	2,308,000
2023-12-15	33.220	33.480	32.810	32.830	32.721	1,775,500
2023-12-14	33.820	34.160	33.140	33.220	33.109	2,179,917
2023-12-13	34.560	34.570	33.560	33.590	33.478	2,289,650
2023-12-12	34.760	34.800	34.200	34.420	34.306	2,691,684
2023-12-11	34.600	34.760	33.780	34.730	34.614	3,441,233
2023-12-08	34.150	35.150	33.560	34.820	34.704	6,044,243
2023-12-07	33.130	34.570	33.000	34.150	34.036	4,418,290
2023-12-06	33.220	33.470	32.280	33.150	33.040	2,953,096
2023-12-05	34.390	34.530	32.920	32.940	32.830	3,467,731
2023-12-04	34.570	34.990	34.210	34.650	34.535	3,624,340
2023-12-01	33.150	34.440	33.080	34.320	34.206	4,352,268
2023-11-30	33.560	34.160	32.460	33.030	32.920	4,924,342
2023-11-29	34.670	34.680	33.680	33.700	33.588	3,843,485
2023-11-28	34.190	35.470	33.880	34.670	34.555	4,186,933
2023-11-27	33.680	35.410	33.650	34.170	34.056	4,618,595
2023-11-24	37.000	37.000	34.130	34.160	34.046	8,704,341
2023-11-23	37.610	37.880	36.000	37.450	37.325	10,126,343
2023-11-22	36.500	40.000	36.500	38.570	38.442	16,336,176
2023-11-21	37.030	37.550	36.260	36.470	36.349	4,612,146
2023-11-20	36.190	37.300	35.850	37.090	36.967	5,306,450
2023-11-17	36.050	36.250	35.560	36.000	35.880	2,985,520
2023-11-16	36.110	36.800	36.010	36.020	35.900	3,708,250
2023-11-15	37.760	37.760	36.440	36.500	36.379	6,553,830
2023-11-14	36.670	37.790	36.670	37.550	37.425	6,995,004
2023-11-13	35.920	37.260	35.920	36.830	36.707	5,568,157
2023-11-10	36.000	36.780	35.800	35.860	35.741	4,162,938
2023-11-09	36.500	37.550	36.450	36.720	36.598	7,005,777
2023-11-08	36.800	37.340	35.950	36.550	36.428	9,233,409
2023-11-07	35.550	36.990	35.170	36.680	36.558	8,498,567
2023-11-06	35.000	35.750	34.770	35.630	35.511	4,509,469
2023-11-03	34.080	35.000	33.760	34.760	34.644	3,818,846
2023-11-02	34.350	34.860	33.990	34.080	33.967	2,617,335
2023-11-01	34.350	34.990	34.190	34.410	34.296	2,642,970
2023-10-31	35.100	35.500	34.060	34.400	34.286	3,241,799
2023-10-30	34.200	35.050	34.000	35.000	34.884	3,598,044
2023-10-27	34.570	34.730	33.540	34.230	34.116	3,140,070

← NewerPage 12 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.