Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	27.600	27.940	27.140	27.530	27.373	2,322,456
2022-07-29	27.710	27.990	27.330	27.510	27.353	2,171,173
2022-07-28	28.200	28.290	27.630	27.700	27.542	3,117,135
2022-07-27	28.010	28.450	27.760	27.900	27.741	4,001,666
2022-07-26	26.720	28.580	26.620	28.210	28.049	6,537,595
2022-07-25	26.860	27.300	26.580	26.750	26.597	1,789,445
2022-07-22	27.710	27.800	26.860	27.000	26.846	3,270,808
2022-07-21	26.260	28.280	26.260	28.100	27.940	4,356,305
2022-07-20	27.190	28.090	26.670	26.790	26.637	3,736,937
2022-07-19	26.260	26.990	26.080	26.980	26.826	2,711,945
2022-07-18	26.120	26.680	26.000	26.260	26.110	2,543,855
2022-07-15	25.400	26.500	24.800	26.280	26.130	3,445,531
2022-07-14	25.600	25.920	25.370	25.500	25.354	1,739,552
2022-07-13	25.010	25.800	25.010	25.730	25.583	1,504,043
2022-07-12	26.150	26.450	25.190	25.260	25.116	2,298,944
2022-07-11	26.780	26.780	26.080	26.320	26.170	2,314,580
2022-07-08	27.650	28.100	27.010	27.010	26.856	3,150,258
2022-07-07	28.010	28.220	27.400	27.710	27.552	3,993,399
2022-07-06	26.890	29.550	26.500	28.490	28.327	6,905,466
2022-07-05	26.780	28.300	26.600	27.500	27.343	4,990,291
2022-07-04	26.080	26.660	26.050	26.530	26.379	1,967,998
2022-07-01	27.000	27.030	26.110	26.200	26.050	2,469,480
2022-06-30	26.900	27.530	26.010	27.060	26.905	3,293,347
2022-06-29	41.880	41.880	40.500	40.580	26.775	4,844,250
2022-06-28	41.210	41.860	40.530	41.700	27.514	3,884,757
2022-06-27	41.020	42.310	40.600	41.600	27.448	4,163,019
2022-06-24	44.500	44.670	41.320	41.410	27.322	8,081,314
2022-06-23	40.860	42.480	40.520	42.480	28.028	6,877,212
2022-06-22	40.190	41.290	39.500	40.750	26.887	4,377,195
2022-06-21	39.880	41.190	39.450	40.270	26.570	3,503,340
2022-06-20	40.280	40.350	39.650	40.010	26.398	2,483,281
2022-06-17	40.010	40.440	38.840	39.620	26.141	3,249,357
2022-06-16	40.410	40.990	40.010	40.280	26.577	3,630,457
2022-06-15	39.890	40.890	39.550	40.550	26.755	4,216,959
2022-06-14	39.710	40.920	38.790	39.990	26.385	3,156,304
2022-06-13	37.920	40.550	37.700	40.230	26.544	4,555,375
2022-06-10	37.800	38.570	37.600	38.120	25.151	1,818,076
2022-06-09	40.330	40.330	37.780	37.830	24.960	3,607,707
2022-06-08	39.380	40.900	39.200	40.380	26.643	3,664,267
2022-06-07	41.350	41.690	39.180	39.670	26.174	4,001,343
2022-06-06	39.400	40.850	39.230	40.680	26.841	3,563,529
2022-06-02	38.980	39.790	38.300	39.610	26.135	2,757,048
2022-06-01	39.360	40.100	38.830	38.960	25.706	3,039,622
2022-05-31	38.830	40.290	38.830	39.630	26.148	3,895,905
2022-05-30	39.000	39.300	38.660	39.100	25.798	2,487,654
2022-05-27	37.950	39.390	37.730	39.350	25.963	4,078,554
2022-05-26	38.340	38.500	37.100	37.760	24.914	2,328,750
2022-05-25	37.430	38.540	37.430	38.490	25.396	2,592,682
2022-05-24	39.800	39.990	37.180	37.280	24.597	4,524,331
2022-05-23	39.690	40.660	39.250	40.090	26.451	3,703,060
2022-05-20	39.700	40.180	38.710	39.260	25.904	3,619,588
2022-05-19	38.020	39.680	38.020	39.260	25.904	4,276,519
2022-05-18	40.740	42.000	39.810	39.900	26.326	5,222,064
2022-05-17	43.500	43.500	39.300	39.850	26.293	7,393,776
2022-05-16	42.300	44.190	42.000	44.010	29.038	7,962,054
2022-05-13	41.080	44.990	41.080	42.660	28.147	10,935,211
2022-05-12	40.000	41.280	39.420	40.680	26.841	5,933,572
2022-05-11	41.880	42.790	40.800	41.150	27.151	8,250,834
2022-05-10	41.510	43.290	40.790	42.480	28.028	8,302,611
2022-05-09	41.180	41.780	39.690	41.550	27.415	8,024,731

← NewerPage 18 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.