Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	35.620	38.320	34.410	35.480	35.362	20,681,442
2023-07-25	37.630	41.200	36.180	36.230	36.109	25,794,103
2023-07-24	32.340	39.500	32.340	37.730	37.604	26,142,780
2023-07-21	35.480	36.100	32.690	34.010	33.897	21,357,923
2023-07-20	34.700	39.900	33.600	37.550	37.425	31,688,379
2023-07-19	28.450	34.670	28.450	34.670	34.555	28,874,697
2023-07-18	30.630	30.890	28.420	28.890	28.794	17,807,897
2023-07-17	33.000	34.400	30.460	30.700	30.598	24,991,679
2023-07-14	29.290	33.740	29.100	33.740	33.628	25,194,162
2023-07-13	23.660	28.120	23.660	28.120	28.026	11,658,347
2023-07-12	23.780	24.330	23.380	23.430	23.352	2,094,368
2023-07-11	23.510	24.290	23.330	23.980	23.900	2,482,532
2023-07-10	23.810	24.180	23.410	23.510	23.432	2,313,250
2023-07-07	23.760	24.300	23.070	24.000	23.920	3,747,498
2023-07-06	23.550	24.100	23.410	23.760	23.681	2,236,700
2023-07-05	23.570	24.180	23.460	23.630	23.551	2,543,531
2023-07-04	23.360	23.940	23.160	23.580	23.502	2,649,693
2023-07-03	23.680	24.100	22.880	23.400	23.322	3,613,989
2023-06-30	22.660	23.680	22.540	23.390	23.312	3,919,474
2023-06-29	21.510	22.770	21.510	22.500	22.425	3,024,141
2023-06-28	22.240	22.370	20.890	21.660	21.588	3,051,600
2023-06-27	21.800	22.530	21.800	22.300	22.226	2,762,246
2023-06-26	23.000	23.770	21.650	21.750	21.678	4,224,624
2023-06-21	24.310	24.340	23.160	23.400	23.322	5,057,808
2023-06-20	24.220	24.750	23.990	24.490	24.409	6,889,223
2023-06-19	22.700	25.250	22.700	25.000	24.917	10,213,945
2023-06-16	22.340	22.940	22.120	22.660	22.585	1,687,370
2023-06-15	22.900	22.940	22.330	22.360	22.286	2,179,941
2023-06-14	23.100	23.480	22.760	22.830	22.754	2,278,409
2023-06-13	23.330	23.690	23.040	23.140	23.063	3,008,427
2023-06-12	22.700	24.130	22.300	23.720	23.641	5,468,850
2023-06-09	23.650	25.300	23.010	23.210	23.133	7,148,160
2023-06-08	22.910	23.660	22.400	23.500	23.422	3,213,748
2023-06-07	22.670	22.970	22.290	22.840	22.764	1,158,750
2023-06-06	23.210	23.210	22.410	22.600	22.525	1,418,179
2023-06-05	22.720	23.340	22.720	23.210	23.133	1,577,569
2023-06-02	22.880	23.060	22.710	22.860	22.784	1,415,805
2023-06-01	22.760	22.950	22.460	22.770	22.694	1,632,355
2023-05-31	22.620	22.980	22.330	22.770	22.694	1,748,150
2023-05-30	21.910	22.590	21.700	22.520	22.445	1,548,100
2023-05-29	22.170	22.360	21.780	22.000	21.927	972,050
2023-05-26	21.730	22.300	21.570	22.200	22.126	1,357,600
2023-05-25	22.650	22.650	21.600	21.740	21.616	1,383,550
2023-05-24	21.990	22.590	21.900	22.140	22.014	1,743,850
2023-05-23	21.940	22.140	21.610	21.800	21.676	895,800
2023-05-22	22.300	22.320	21.710	22.020	21.894	1,366,500
2023-05-19	21.600	22.600	21.280	22.340	22.212	2,847,996
2023-05-18	20.500	21.840	20.490	21.580	21.457	2,326,982
2023-05-17	20.090	20.590	20.000	20.510	20.393	955,307
2023-05-16	20.420	20.450	20.040	20.100	19.985	855,309
2023-05-15	20.560	20.610	20.000	20.450	20.333	933,377
2023-05-12	20.330	20.650	20.260	20.590	20.472	965,581
2023-05-11	20.160	20.600	20.090	20.420	20.303	1,089,000
2023-05-10	20.050	20.320	19.970	20.120	20.005	908,600
2023-05-09	20.360	20.490	19.950	20.050	19.936	1,179,819
2023-05-08	20.220	20.470	20.000	20.420	20.303	1,147,249
2023-05-05	20.280	20.460	19.940	20.270	20.154	1,221,384
2023-05-04	20.580	20.880	19.840	20.300	20.184	2,337,969
2023-04-28	19.990	20.880	19.920	20.840	20.721	2,202,651
2023-04-27	20.210	20.540	19.920	20.140	20.025	1,356,042

← NewerPage 14 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.