Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	35.790	36.000	34.960	35.190	35.190	2,171,300
2026-04-16	35.300	36.420	35.300	35.700	35.700	3,362,268
2026-04-15	35.340	35.880	35.000	35.080	35.080	2,646,800
2026-04-14	35.930	35.930	34.960	35.140	35.140	2,743,954
2026-04-13	35.700	36.200	35.230	35.700	35.700	2,406,000
2026-04-10	36.850	36.920	35.710	35.930	35.930	2,849,212
2026-04-09	35.480	36.500	34.940	36.150	36.150	3,908,604
2026-04-08	34.490	35.880	34.280	35.640	35.640	4,250,698
2026-04-07	32.430	35.080	32.030	33.900	33.900	3,989,732
2026-04-03	33.200	33.400	31.920	32.430	32.430	2,598,000
2026-04-02	34.060	34.060	32.800	33.050	33.050	3,072,298
2026-04-01	35.000	35.320	33.490	34.060	34.060	4,383,484
2026-03-31	33.010	36.380	32.500	34.000	34.000	7,209,629
2026-03-30	34.280	34.280	32.300	33.010	33.010	4,729,423
2026-03-27	34.030	35.470	33.600	34.590	34.590	4,662,250
2026-03-26	34.440	36.550	34.000	34.750	34.750	6,957,400
2026-03-25	34.300	35.190	33.850	34.450	34.450	3,833,389
2026-03-24	33.380	34.420	32.160	34.360	34.360	3,989,789
2026-03-23	33.990	34.340	31.880	32.410	32.410	4,501,580
2026-03-20	35.540	35.980	33.940	34.000	34.000	3,997,550
2026-03-19	36.700	37.000	34.900	35.190	35.190	5,605,880
2026-03-18	37.250	37.960	36.470	37.130	37.130	4,314,322
2026-03-17	38.420	38.750	37.100	37.120	37.120	4,536,869
2026-03-16	38.150	38.910	37.370	38.390	38.390	4,504,282
2026-03-13	38.660	39.730	37.500	38.040	38.040	6,907,055
2026-03-12	40.500	41.290	38.830	39.130	39.130	8,419,809
2026-03-11	39.000	40.350	38.150	40.340	40.340	12,081,520
2026-03-10	38.810	39.700	37.940	39.120	39.120	10,528,180
2026-03-09	38.000	39.500	36.930	38.810	38.810	14,433,560
2026-03-06	31.930	38.510	31.930	38.510	38.510	11,848,650
2026-03-05	32.600	32.600	31.380	32.090	32.090	3,654,148
2026-03-04	31.060	32.420	30.900	31.490	31.490	4,555,098
2026-03-03	33.680	33.680	31.400	31.440	31.440	5,294,559
2026-03-02	33.470	35.000	33.420	33.620	33.620	5,634,052
2026-02-27	33.650	34.570	33.220	34.120	34.120	6,164,562
2026-02-26	32.870	35.700	32.560	34.280	34.280	10,249,410
2026-02-25	34.350	34.920	32.430	32.580	32.580	10,944,770
2026-02-24	36.240	36.400	34.000	34.850	34.850	5,765,250
2026-02-13	36.430	36.800	35.200	35.610	35.610	5,712,177
2026-02-12	38.980	39.030	36.480	36.670	36.670	6,023,414
2026-02-11	39.190	39.750	37.300	37.430	37.430	9,937,421
2026-02-10	36.460	41.470	36.450	38.950	38.950	15,005,830
2026-02-09	35.390	37.280	35.000	36.480	36.480	7,593,898
2026-02-06	35.080	35.800	34.300	34.700	34.700	5,338,310
2026-02-05	34.860	36.000	34.800	35.070	35.070	5,482,944
2026-02-04	37.010	37.110	34.280	35.160	35.160	9,878,903
2026-02-03	37.100	37.800	35.110	37.230	37.230	10,619,948
2026-02-02	39.110	39.320	36.160	36.200	36.200	8,991,243
2026-01-30	37.900	38.590	36.540	38.020	38.020	11,616,830
2026-01-29	35.360	40.610	35.360	38.140	38.140	18,644,029
2026-01-28	31.900	37.360	31.300	36.000	36.000	20,490,779
2026-01-27	32.730	33.940	32.060	32.280	32.280	12,892,090
2026-01-26	31.500	34.480	30.410	33.210	33.210	22,542,699
2026-01-23	28.020	31.910	28.020	31.650	31.650	23,702,260
2026-01-22	29.500	30.200	27.920	28.890	28.890	16,238,790
2026-01-21	28.500	32.620	28.380	29.950	29.950	23,503,199
2026-01-20	28.580	32.100	26.300	29.770	29.770	25,454,120
2026-01-19	29.380	29.380	29.380	29.380	29.380	0
2026-01-16	29.380	29.380	29.380	29.380	29.380	0
2026-01-15	29.380	29.380	29.380	29.380	29.380	0

← NewerPage 3 of 5 · 241 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.