Zhejiang Whyis Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 38.970 | 42.380 | 38.740 | 42.010 | 27.718 | 10,164,903 |
| 2022-05-05 | 37.890 | 40.350 | 37.600 | 39.810 | 26.267 | 6,523,620 |
| 2022-04-29 | 36.900 | 38.390 | 36.780 | 37.880 | 24.993 | 5,901,900 |
| 2022-04-28 | 39.850 | 39.850 | 36.500 | 36.700 | 24.215 | 8,086,689 |
| 2022-04-27 | 38.020 | 40.500 | 38.000 | 40.280 | 26.577 | 7,257,358 |
| 2022-04-26 | 39.140 | 41.540 | 37.600 | 38.550 | 25.435 | 8,306,539 |
| 2022-04-25 | 42.090 | 43.680 | 40.900 | 41.100 | 27.118 | 9,816,937 |
| 2022-04-22 | 45.870 | 46.960 | 41.520 | 41.550 | 27.415 | 11,049,868 |
| 2022-04-21 | 45.300 | 49.600 | 44.560 | 46.190 | 30.476 | 14,853,528 |
| 2022-04-20 | 50.610 | 55.200 | 48.710 | 55.200 | 36.421 | 20,203,870 |
| 2022-04-19 | 38.010 | 46.000 | 37.900 | 46.000 | 30.351 | 11,148,073 |
| 2022-04-18 | 36.000 | 38.890 | 34.730 | 38.330 | 25.290 | 6,160,521 |
| 2022-04-15 | 36.000 | 37.510 | 34.740 | 36.820 | 24.294 | 4,730,818 |
| 2022-04-14 | 36.900 | 37.790 | 35.790 | 35.790 | 23.614 | 3,797,788 |
| 2022-04-13 | 37.200 | 37.330 | 35.630 | 35.830 | 23.641 | 3,772,464 |
| 2022-04-12 | 37.150 | 37.650 | 36.280 | 37.650 | 24.841 | 2,890,459 |
| 2022-04-11 | 38.900 | 38.900 | 36.460 | 37.050 | 24.445 | 4,192,546 |
| 2022-04-08 | 42.000 | 42.300 | 39.020 | 39.350 | 25.963 | 5,824,513 |
| 2022-04-07 | 41.680 | 43.420 | 41.410 | 42.780 | 28.226 | 6,172,644 |
| 2022-04-06 | 41.400 | 42.170 | 41.380 | 41.950 | 27.679 | 3,516,396 |
| 2022-04-01 | 43.440 | 43.600 | 41.220 | 41.510 | 27.388 | 6,101,764 |
| 2022-03-31 | 45.610 | 46.330 | 43.800 | 43.820 | 28.912 | 6,139,254 |
| 2022-03-30 | 46.120 | 47.510 | 44.840 | 46.400 | 30.615 | 6,510,892 |
| 2022-03-29 | 51.570 | 51.990 | 46.800 | 47.000 | 31.010 | 8,909,532 |
| 2022-03-28 | 60.000 | 60.000 | 52.100 | 52.210 | 34.448 | 10,024,410 |
| 2022-03-25 | 60.000 | 61.500 | 57.200 | 60.080 | 39.641 | 10,055,043 |
| 2022-03-24 | 57.500 | 62.570 | 57.100 | 58.800 | 38.796 | 10,805,640 |
| 2022-03-23 | 59.000 | 59.900 | 55.800 | 57.500 | 37.938 | 8,012,458 |
| 2022-03-22 | 55.730 | 59.660 | 54.360 | 59.660 | 39.363 | 10,583,986 |
| 2022-03-21 | 57.770 | 59.580 | 56.600 | 56.900 | 37.542 | 7,756,062 |
| 2022-03-18 | 58.120 | 59.800 | 56.800 | 57.110 | 37.681 | 8,549,401 |
| 2022-03-17 | 63.010 | 65.200 | 59.740 | 59.810 | 39.462 | 14,070,745 |
| 2022-03-16 | 60.680 | 70.080 | 54.120 | 66.340 | 43.771 | 17,038,740 |
| 2022-03-15 | 54.050 | 60.570 | 54.050 | 58.400 | 38.532 | 11,534,476 |
| 2022-03-14 | 65.000 | 66.450 | 56.080 | 56.400 | 37.213 | 13,963,530 |
| 2022-03-11 | 61.000 | 69.980 | 60.500 | 67.980 | 44.853 | 16,479,565 |
| 2022-03-10 | 60.310 | 65.650 | 57.070 | 63.880 | 42.148 | 16,688,326 |
| 2022-03-09 | 56.660 | 62.000 | 51.480 | 61.200 | 40.380 | 15,694,782 |
| 2022-03-08 | 57.600 | 70.000 | 55.200 | 62.180 | 41.026 | 18,013,908 |
| 2022-03-07 | 62.260 | 65.000 | 58.010 | 59.800 | 39.456 | 18,328,836 |
← NewerPage 19 of 19 · 1,120 trading days
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.