Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	20.550	21.050	20.220	20.300	20.184	1,704,700
2023-04-25	21.300	21.570	20.170	20.490	20.373	1,869,050
2023-04-24	21.760	22.150	21.290	21.420	21.298	2,033,825
2023-04-21	24.100	24.100	21.720	21.780	21.656	3,630,575
2023-04-20	23.800	24.180	23.600	24.140	24.002	1,891,475
2023-04-19	23.680	24.450	23.510	23.890	23.754	2,185,923
2023-04-18	24.160	24.480	23.630	23.650	23.515	2,346,550
2023-04-17	25.220	25.350	23.960	24.150	24.012	3,171,950
2023-04-14	25.250	25.710	24.450	25.230	25.086	3,823,148
2023-04-13	25.020	25.560	24.870	25.000	24.857	4,456,485
2023-04-12	24.170	25.200	24.170	25.060	24.917	4,154,839
2023-04-11	23.970	24.390	23.400	24.170	24.032	2,606,854
2023-04-10	24.750	25.500	23.660	23.800	23.664	3,614,799
2023-04-07	24.010	24.960	23.700	24.860	24.718	3,366,142
2023-04-06	24.600	24.600	23.740	24.170	24.032	3,305,350
2023-04-04	24.940	25.310	24.440	24.760	24.619	3,769,245
2023-04-03	24.110	24.890	24.000	24.880	24.738	3,785,534
2023-03-31	23.470	24.330	23.110	24.240	24.102	3,036,794
2023-03-30	24.400	24.400	23.470	23.660	23.525	2,831,131
2023-03-29	24.230	24.810	24.110	24.350	24.211	3,295,242
2023-03-28	25.820	25.820	24.500	24.520	24.380	6,263,504
2023-03-27	24.730	26.560	24.240	26.090	25.941	8,235,401
2023-03-24	24.670	24.860	24.120	24.730	24.589	4,471,838
2023-03-23	25.000	25.100	24.230	24.660	24.519	5,423,604
2023-03-22	24.350	24.880	23.810	24.810	24.668	6,783,341
2023-03-21	23.470	24.400	22.720	24.330	24.191	5,775,264
2023-03-20	23.990	24.390	23.560	23.740	23.604	2,378,029
2023-03-17	22.990	24.280	22.990	23.980	23.843	3,880,100
2023-03-16	23.140	23.380	22.490	22.930	22.799	1,552,850
2023-03-15	23.800	23.820	23.090	23.150	23.018	1,734,100
2023-03-14	24.000	24.090	23.390	23.600	23.465	2,377,584
2023-03-13	23.730	24.100	23.330	24.000	23.863	3,005,198
2023-03-10	22.900	24.190	22.710	23.740	23.604	3,750,784
2023-03-09	23.000	23.070	22.380	23.040	22.908	1,841,150
2023-03-08	21.920	22.850	21.830	22.740	22.610	2,091,835
2023-03-07	22.440	22.830	21.950	21.970	21.845	1,731,550
2023-03-06	22.970	22.970	22.400	22.450	22.322	1,376,600
2023-03-03	23.440	23.450	22.580	22.990	22.859	1,844,400
2023-03-02	23.560	23.830	23.360	23.440	23.306	1,926,226
2023-03-01	22.550	23.840	22.550	23.680	23.545	3,721,590
2023-02-28	22.250	23.070	22.240	22.730	22.600	2,738,786
2023-02-27	23.120	23.300	21.900	22.010	21.884	2,816,069
2023-02-24	22.980	23.480	22.920	23.210	23.077	1,586,857
2023-02-23	24.150	24.280	23.030	23.090	22.958	3,096,892
2023-02-22	24.460	24.580	23.740	24.360	24.221	2,353,726
2023-02-21	24.160	24.720	23.880	24.650	24.509	3,191,374
2023-02-20	24.020	24.400	23.580	24.230	24.092	2,313,050
2023-02-17	24.380	24.380	23.510	24.010	23.873	2,360,019
2023-02-16	25.010	25.240	23.800	24.100	23.962	5,074,196
2023-02-15	23.330	25.120	23.250	25.120	24.977	5,905,492
2023-02-14	24.250	24.410	23.460	23.520	23.386	3,070,441
2023-02-13	24.230	24.860	23.730	24.450	24.310	4,533,655
2023-02-10	24.000	25.190	23.720	24.460	24.320	6,506,217
2023-02-09	23.110	24.200	22.760	24.070	23.933	4,063,509
2023-02-08	23.760	23.970	23.200	23.350	23.217	2,558,545
2023-02-07	24.100	24.130	23.330	23.750	23.614	4,042,432
2023-02-06	23.810	24.990	23.330	24.470	24.330	5,793,438
2023-02-03	23.350	25.500	23.300	24.400	24.261	7,517,534
2023-02-02	23.590	23.900	23.230	23.580	23.445	5,088,038
2023-02-01	23.100	24.880	22.490	24.220	24.082	7,672,589

← NewerPage 15 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.