Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.810	25.000	20.810	23.430	23.296	7,544,111
2023-01-30	20.970	21.640	20.700	21.030	20.910	2,880,716
2023-01-20	20.360	20.880	20.200	20.770	20.651	1,960,202
2023-01-19	19.870	20.800	19.710	20.370	20.254	1,815,355
2023-01-18	19.490	19.970	19.230	19.870	19.757	1,232,900
2023-01-17	19.550	19.670	19.320	19.340	19.230	612,250
2023-01-16	18.990	19.740	18.970	19.640	19.528	1,165,562
2023-01-13	19.270	19.270	18.830	18.910	18.802	641,986
2023-01-12	19.090	19.300	18.910	19.120	19.011	683,250
2023-01-11	19.420	19.510	18.970	19.020	18.911	843,640
2023-01-10	19.560	19.700	19.330	19.450	19.339	551,150
2023-01-09	19.500	19.870	19.400	19.550	19.438	546,156
2023-01-06	19.660	19.820	19.440	19.470	19.359	692,200
2023-01-05	19.990	20.020	19.740	19.760	19.647	592,400
2023-01-04	19.790	20.070	19.740	19.910	19.796	1,014,806
2023-01-03	18.990	19.880	18.900	19.830	19.717	1,327,158
2022-12-30	18.800	19.160	18.640	18.890	18.782	602,950
2022-12-29	18.640	19.060	18.640	18.710	18.603	700,068
2022-12-28	19.030	19.050	18.550	18.640	18.534	654,150
2022-12-27	19.300	19.310	18.880	19.030	18.921	667,716
2022-12-26	19.220	19.380	19.130	19.270	19.160	759,432
2022-12-23	18.510	19.340	18.510	19.230	19.120	956,602
2022-12-22	19.090	19.130	18.600	18.670	18.563	702,160
2022-12-21	19.270	19.340	18.860	18.980	18.872	720,938
2022-12-20	19.480	19.660	19.130	19.340	19.230	633,276
2022-12-19	19.750	19.760	19.180	19.230	19.120	728,650
2022-12-16	20.020	20.100	19.490	19.620	19.508	763,350
2022-12-15	19.870	20.320	19.790	20.170	20.055	741,350
2022-12-14	20.150	20.220	19.820	19.870	19.757	691,578
2022-12-13	20.510	20.840	20.000	20.030	19.916	921,234
2022-12-12	20.100	20.620	20.050	20.540	20.423	819,656
2022-12-09	20.580	20.730	20.150	20.220	20.105	904,530
2022-12-08	20.910	20.980	20.320	20.650	20.532	1,259,201
2022-12-07	21.170	21.250	20.800	20.900	20.781	963,110
2022-12-06	21.280	21.470	20.960	21.090	20.970	986,950
2022-12-05	21.310	21.600	21.180	21.410	21.288	1,354,690
2022-12-02	20.710	21.480	20.710	21.250	21.129	1,677,849
2022-12-01	20.750	20.940	20.610	20.840	20.721	1,184,300
2022-11-30	20.440	20.600	20.210	20.560	20.443	834,004
2022-11-29	20.160	20.480	20.020	20.430	20.313	809,270
2022-11-28	20.070	20.390	19.950	20.100	19.985	886,294
2022-11-25	20.660	20.690	20.200	20.260	20.144	993,600
2022-11-24	20.820	20.950	20.560	20.630	20.512	1,022,532
2022-11-23	21.980	21.980	20.530	20.770	20.651	1,689,600
2022-11-22	22.230	22.480	21.450	21.530	21.407	2,256,620
2022-11-21	22.630	22.890	22.020	22.480	22.352	2,941,700
2022-11-18	22.780	24.000	22.770	23.040	22.908	4,934,050
2022-11-17	22.410	22.790	22.200	22.730	22.600	2,001,700
2022-11-16	22.510	22.900	22.090	22.510	22.381	1,965,495
2022-11-15	22.140	22.800	22.000	22.380	22.252	1,963,890
2022-11-14	22.000	22.330	21.710	22.130	22.004	1,548,100
2022-11-11	22.690	22.980	22.090	22.230	22.103	2,441,264
2022-11-10	22.800	23.240	22.370	22.400	22.272	2,652,700
2022-11-09	23.000	23.450	22.350	23.110	22.978	3,729,369
2022-11-08	21.980	23.850	21.550	23.240	23.107	4,788,572
2022-11-07	21.800	22.180	21.650	21.880	21.755	1,388,080
2022-11-04	21.600	21.870	21.400	21.790	21.666	1,594,166
2022-11-03	22.400	22.400	21.360	21.820	21.695	1,865,816
2022-11-02	21.800	22.220	21.540	22.150	22.024	1,984,294
2022-11-01	21.990	21.990	21.300	21.820	21.695	1,765,700

← NewerPage 16 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.