Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	34.700	35.090	34.000	34.550	34.435	3,312,728
2023-10-25	34.850	35.700	34.350	34.880	34.764	3,899,535
2023-10-24	33.790	34.670	33.320	34.310	34.196	3,519,446
2023-10-23	35.160	35.160	33.270	33.510	33.399	3,086,229
2023-10-20	35.810	36.200	34.760	34.950	34.834	3,036,282
2023-10-19	36.300	36.670	35.700	35.810	35.691	2,949,082
2023-10-18	36.900	37.100	35.810	36.090	35.970	2,997,859
2023-10-17	37.000	37.340	36.490	37.010	36.887	2,962,233
2023-10-16	37.490	37.650	36.690	37.120	36.997	3,799,042
2023-10-13	38.010	38.870	37.380	37.490	37.365	5,010,587
2023-10-12	39.520	39.650	38.010	38.150	38.023	5,665,142
2023-10-11	39.300	40.100	38.800	39.340	39.209	4,800,088
2023-10-10	40.290	40.500	37.520	39.410	39.279	5,596,553
2023-10-09	39.690	39.970	39.000	39.800	39.668	5,096,814
2023-09-28	41.970	42.230	38.630	40.030	39.897	12,413,934
2023-09-27	42.100	43.660	41.530	41.760	41.621	13,954,142
2023-09-26	41.300	43.000	40.310	42.430	42.289	12,847,380
2023-09-25	41.750	41.750	40.600	41.100	40.963	6,930,091
2023-09-22	39.530	42.380	39.400	41.850	41.711	11,336,903
2023-09-21	40.010	40.820	39.600	39.760	39.628	5,218,303
2023-09-20	40.010	41.500	40.010	40.440	40.305	5,356,261
2023-09-19	41.200	41.400	40.100	40.540	40.405	6,065,053
2023-09-18	43.000	43.370	41.500	41.790	41.651	6,602,406
2023-09-15	43.770	44.270	42.200	42.510	42.369	5,198,357
2023-09-14	44.310	45.280	42.620	43.480	43.335	6,441,868
2023-09-13	44.360	45.500	43.590	44.010	43.864	6,768,128
2023-09-12	47.540	48.230	45.130	45.800	45.648	10,577,098
2023-09-11	47.000	49.960	45.470	47.540	47.382	14,444,103
2023-09-08	42.170	49.970	42.040	47.470	47.312	17,983,079
2023-09-07	44.750	44.750	42.050	42.140	42.000	10,591,629
2023-09-06	46.090	46.770	44.580	44.920	44.771	10,579,573
2023-09-05	50.090	50.300	45.820	46.690	46.535	11,759,349
2023-09-04	50.290	52.350	49.180	50.300	50.133	8,949,430
2023-09-01	52.360	53.580	50.200	50.260	50.093	13,185,700
2023-08-31	49.050	55.580	48.000	52.280	52.106	17,645,310
2023-08-30	49.460	52.800	49.460	50.280	50.113	14,618,978
2023-08-29	46.800	52.120	46.500	50.210	50.043	14,605,622
2023-08-28	59.000	59.000	47.420	48.050	47.890	17,669,497
2023-08-25	54.790	58.000	52.500	55.990	55.804	15,571,298
2023-08-24	58.500	59.580	54.110	57.920	57.727	17,067,180
2023-08-23	58.580	58.850	56.000	56.230	56.043	16,078,089
2023-08-22	58.940	62.950	57.350	60.100	59.900	26,430,943
2023-08-21	47.350	58.660	47.350	58.660	58.465	26,170,722
2023-08-18	50.990	53.860	47.670	48.880	48.717	23,888,075
2023-08-17	51.200	52.600	49.340	50.500	50.332	16,198,042
2023-08-16	53.060	53.490	49.300	51.300	51.129	20,169,884
2023-08-15	45.990	52.680	45.720	52.680	52.505	26,951,802
2023-08-14	35.800	43.900	35.800	43.900	43.754	21,354,636
2023-08-11	38.800	40.500	36.540	36.580	36.458	16,230,838
2023-08-10	37.780	38.700	36.810	38.000	37.874	17,279,060
2023-08-09	36.250	42.220	35.660	39.300	39.169	25,790,706
2023-08-08	40.280	40.800	36.750	36.960	36.837	24,871,837
2023-08-07	32.100	38.320	32.100	38.320	38.193	19,287,746
2023-08-04	31.960	34.270	31.580	31.930	31.824	17,262,776
2023-08-03	30.130	34.660	30.100	33.100	32.990	21,461,845
2023-08-02	28.150	32.500	28.140	31.250	31.146	21,003,446
2023-08-01	28.870	29.130	27.760	28.610	28.515	10,181,996
2023-07-31	28.640	29.250	28.280	28.850	28.754	10,582,480
2023-07-28	30.540	30.950	28.880	29.090	28.993	14,966,624
2023-07-27	32.100	33.470	31.010	31.180	31.076	18,659,810

← NewerPage 13 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.