Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	39.150	42.760	38.500	40.930	40.930	8,812,826
2026-07-15	41.710	42.100	39.200	39.730	39.730	6,496,929
2026-07-14	42.680	43.770	38.170	40.890	40.890	12,230,108
2026-07-13	41.590	45.450	41.590	42.460	42.460	14,231,682
2026-07-10	37.370	45.380	37.200	42.420	42.420	15,024,863
2026-07-09	37.290	38.190	35.750	37.820	37.820	4,994,453
2026-07-08	36.850	38.900	35.710	37.000	37.000	5,608,600
2026-07-07	37.570	39.280	35.880	36.810	36.810	4,552,877
2026-07-06	41.060	41.490	37.610	37.610	37.610	6,616,093
2026-07-03	41.420	42.680	40.600	41.170	41.170	6,563,424
2026-07-02	40.290	42.350	39.010	41.390	41.390	7,862,055
2026-07-01	40.990	44.200	40.200	40.700	40.700	11,230,564
2026-06-30	42.350	43.040	41.080	41.200	41.200	5,063,848
2026-06-29	42.390	44.070	41.020	42.240	42.240	5,466,487
2026-06-26	42.760	45.700	40.710	42.600	42.600	8,313,009
2026-06-25	45.020	45.600	42.300	43.250	43.250	5,200,585
2026-06-24	44.810	46.310	43.200	44.940	44.940	6,716,752
2026-06-23	42.910	47.000	42.740	45.450	45.450	8,898,001
2026-06-22	44.900	44.930	41.020	43.450	43.450	8,235,676
2026-06-18	44.900	45.870	43.330	44.580	44.580	6,451,856
2026-06-17	44.300	47.000	43.770	46.000	46.000	7,373,559
2026-06-16	42.770	45.860	42.420	44.740	44.740	9,346,912
2026-06-15	38.430	45.150	38.430	43.060	43.060	11,661,466
2026-06-12	38.490	39.130	37.350	38.120	38.120	5,597,579
2026-06-11	40.630	41.200	37.000	38.230	38.230	7,397,506
2026-06-10	40.410	41.400	38.680	41.200	41.200	6,864,020
2026-06-09	40.960	42.300	39.700	41.430	41.430	7,535,147
2026-06-08	40.160	43.260	39.910	40.680	40.680	7,374,073
2026-06-05	43.350	43.990	42.100	42.370	42.370	9,558,756
2026-06-04	39.880	44.880	39.510	43.680	43.680	15,286,207
2026-06-03	36.800	43.800	35.780	41.350	41.350	16,193,260
2026-06-02	37.990	38.770	36.310	36.960	36.960	7,603,155
2026-06-01	33.500	39.080	33.300	38.200	38.200	11,993,110
2026-05-29	35.200	36.180	33.510	33.750	33.750	3,620,910
2026-05-28	34.850	35.170	33.700	34.950	34.950	3,180,528
2026-05-27	35.890	36.580	34.430	34.790	34.790	3,911,319
2026-05-26	36.690	37.190	35.200	35.990	35.990	5,126,994
2026-05-25	37.670	38.720	36.500	36.900	36.900	5,198,250
2026-05-22	36.200	38.600	35.850	37.600	37.600	7,841,092
2026-05-21	35.680	38.500	35.610	35.990	35.990	7,764,533
2026-05-20	36.410	36.410	34.800	35.830	35.830	4,574,474
2026-05-19	33.200	36.660	32.840	36.110	36.110	7,431,723
2026-05-18	33.540	34.380	32.500	33.160	33.160	2,904,785
2026-05-15	32.760	34.580	32.070	33.880	33.880	4,697,799
2026-05-14	33.500	34.870	32.710	32.900	32.900	4,048,454
2026-05-13	34.120	34.270	33.310	33.500	33.500	3,202,869
2026-05-12	35.920	35.920	33.800	34.120	34.120	4,317,040
2026-05-11	36.270	36.490	35.160	35.920	35.920	4,641,831
2026-05-08	36.430	37.260	36.020	36.200	36.200	4,290,450
2026-05-07	34.810	37.500	34.810	36.420	36.420	6,571,550
2026-05-06	35.000	36.250	34.780	35.060	35.060	3,270,700
2026-04-30	34.960	35.110	34.000	34.760	34.760	1,987,232
2026-04-29	34.490	35.210	33.910	35.000	35.000	2,343,700
2026-04-28	34.340	35.450	34.020	34.500	34.500	2,807,943
2026-04-27	34.220	34.990	33.600	34.670	34.670	3,161,150
2026-04-24	34.550	34.660	33.280	33.720	33.720	3,577,428
2026-04-23	34.560	35.840	34.200	34.830	34.830	3,713,300
2026-04-22	35.990	36.150	34.200	34.650	34.650	4,385,200
2026-04-21	36.150	36.430	35.400	36.050	36.050	2,497,200
2026-04-20	35.110	36.880	34.670	36.270	36.270	3,882,982

← NewerPage 2 of 2 · 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.