Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	21.990	21.990	21.300	21.820	21.695	1,765,700
2022-10-31	21.160	22.300	21.160	21.790	21.666	2,762,116
2022-10-28	21.240	21.510	20.220	20.400	20.284	1,331,995
2022-10-27	21.670	22.100	21.300	21.540	21.417	1,689,450
2022-10-26	20.720	21.340	20.580	21.210	21.089	1,289,200
2022-10-25	20.630	21.040	20.310	20.590	20.472	1,209,000
2022-10-24	21.260	21.700	20.940	20.960	20.840	1,418,485
2022-10-21	20.950	21.280	20.720	21.060	20.940	829,710
2022-10-20	21.090	21.310	20.790	21.050	20.930	890,010
2022-10-19	21.090	21.380	20.820	21.010	20.890	1,084,393
2022-10-18	21.460	21.580	21.090	21.090	20.970	1,405,983
2022-10-17	20.610	21.780	20.500	21.500	21.377	1,931,300
2022-10-14	20.070	20.670	20.070	20.550	20.433	1,460,143
2022-10-13	19.610	20.580	19.520	20.120	20.005	1,770,750
2022-10-12	18.700	19.620	18.670	19.610	19.498	1,157,177
2022-10-11	18.680	18.950	18.510	18.810	18.703	580,783
2022-10-10	18.940	19.120	18.610	18.690	18.583	778,883
2022-09-30	19.600	19.620	18.800	18.810	18.703	872,655
2022-09-29	19.800	20.080	19.260	19.400	19.289	888,650
2022-09-28	20.300	20.300	19.710	19.710	19.597	884,550
2022-09-27	19.520	20.230	19.520	20.230	20.114	969,148
2022-09-26	19.980	20.050	19.440	19.460	19.349	1,002,350
2022-09-23	20.690	20.800	19.880	20.050	19.936	858,198
2022-09-22	20.750	21.100	20.720	20.720	20.602	646,450
2022-09-21	20.620	21.020	20.130	20.950	20.830	954,237
2022-09-20	20.210	20.780	20.210	20.720	20.602	973,492
2022-09-19	21.000	21.050	19.960	20.140	20.025	1,081,792
2022-09-16	21.700	21.870	20.800	20.820	20.701	941,066
2022-09-15	22.090	22.330	21.330	21.700	21.576	997,807
2022-09-14	21.560	22.290	21.410	22.210	22.083	1,126,850
2022-09-13	21.790	22.090	21.710	22.010	21.884	822,643
2022-09-09	22.040	22.140	21.690	21.800	21.676	1,255,314
2022-09-08	22.730	22.810	22.000	22.060	21.934	1,650,750
2022-09-07	22.800	23.080	22.680	22.770	22.640	1,347,685
2022-09-06	22.960	23.230	22.660	22.850	22.720	1,724,087
2022-09-05	23.610	24.120	22.860	23.030	22.899	2,981,188
2022-09-02	23.700	24.970	23.500	24.000	23.863	4,392,799
2022-09-01	22.530	22.780	22.360	22.450	22.322	1,295,187
2022-08-31	23.360	23.470	22.460	22.510	22.381	1,357,245
2022-08-30	23.400	23.860	22.890	23.410	23.276	1,426,750
2022-08-29	23.190	23.620	22.630	23.600	23.465	978,745
2022-08-26	23.570	23.830	23.220	23.350	23.217	1,135,000
2022-08-25	24.440	24.550	23.300	23.560	23.425	1,895,666
2022-08-24	25.290	25.370	24.130	24.300	24.161	2,003,200
2022-08-23	25.250	25.470	24.960	25.280	25.136	1,481,800
2022-08-22	25.050	25.540	24.800	25.420	25.275	1,610,973
2022-08-19	25.860	26.120	25.200	25.300	25.156	3,109,525
2022-08-18	25.680	26.030	25.300	25.870	25.722	2,066,115
2022-08-17	25.970	26.240	25.620	25.690	25.543	1,654,900
2022-08-16	26.340	26.490	25.820	25.910	25.762	1,771,331
2022-08-15	26.420	26.650	26.140	26.200	26.050	1,396,523
2022-08-12	27.310	27.310	26.450	26.480	26.329	1,926,705
2022-08-11	27.150	27.460	27.100	27.230	27.075	1,687,223
2022-08-10	27.520	27.640	27.030	27.140	26.985	1,562,598
2022-08-09	27.400	27.890	27.080	27.630	27.472	2,136,997
2022-08-08	26.410	27.660	26.410	27.550	27.393	3,273,357
2022-08-05	25.740	26.660	25.560	26.550	26.398	3,011,050
2022-08-04	25.200	25.740	25.200	25.550	25.404	1,627,346
2022-08-03	25.500	25.900	24.750	25.110	24.967	3,056,703
2022-08-02	27.280	27.300	24.600	25.090	24.947	4,176,991

← NewerPage 17 of 19 · 1,120 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.