Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	29.380	29.380	29.380	29.380	29.380	0
2026-01-13	29.380	29.380	29.380	29.380	29.380	0
2026-01-12	25.830	30.100	25.830	29.380	29.380	19,944,030
2026-01-09	24.440	25.090	24.290	25.080	25.080	8,764,711
2026-01-08	23.200	24.650	23.130	24.560	24.560	9,578,188
2026-01-07	23.670	23.700	23.190	23.250	23.250	4,097,384
2026-01-06	23.620	24.120	23.380	23.660	23.660	4,717,301
2026-01-05	23.780	23.900	23.330	23.610	23.610	4,097,200
2025-12-31	23.280	23.700	22.880	23.640	23.640	3,580,300
2025-12-30	23.700	23.820	23.210	23.220	23.220	3,868,000
2025-12-29	23.790	24.300	23.610	23.820	23.820	4,893,916
2025-12-26	23.990	24.170	23.610	23.840	23.840	4,754,540
2025-12-25	23.590	24.160	23.530	24.020	24.020	5,824,250
2025-12-24	22.610	23.480	22.570	23.420	23.420	4,274,000
2025-12-23	23.410	23.630	22.580	22.700	22.700	4,699,580
2025-12-22	23.710	23.970	23.400	23.520	23.520	3,938,300
2025-12-19	23.890	23.990	23.260	23.700	23.700	6,027,482
2025-12-18	23.700	24.240	23.520	23.890	23.890	7,544,347
2025-12-17	23.300	24.150	22.960	23.750	23.750	8,294,487
2025-12-16	22.990	23.740	22.100	23.490	23.490	8,503,167
2025-12-15	23.000	23.220	22.220	22.960	22.960	5,726,020
2025-12-12	22.800	24.490	22.800	23.280	23.280	8,876,323
2025-12-11	23.990	24.150	22.900	22.980	22.980	6,870,156
2025-12-10	24.070	24.390	23.700	23.910	23.910	6,511,224
2025-12-09	25.050	25.140	24.090	24.180	24.180	11,375,119
2025-12-08	22.810	26.770	22.810	25.130	25.130	19,103,821
2025-12-05	21.870	22.360	21.500	22.310	22.310	3,423,178
2025-12-04	22.350	22.550	21.730	21.770	21.770	4,077,120
2025-12-03	22.950	23.180	22.270	22.480	22.480	4,673,650
2025-12-02	23.290	23.400	22.590	22.720	22.720	4,628,872
2025-12-01	23.500	23.500	23.000	23.040	23.040	7,559,748
2025-11-28	23.480	24.820	23.300	23.570	23.570	9,133,984
2025-11-27	23.750	24.280	23.360	23.580	23.580	11,932,953
2025-11-26	23.350	25.080	23.110	24.350	24.350	17,642,852
2025-11-25	22.840	23.090	22.650	22.770	22.770	3,557,750
2025-11-24	22.060	22.870	21.850	22.650	22.650	4,489,250
2025-11-21	22.360	22.800	21.500	21.960	21.960	3,565,497
2025-11-20	22.650	22.670	22.000	22.470	22.470	2,943,147
2025-11-19	23.100	23.190	22.410	22.550	22.550	3,613,491
2025-11-18	22.850	23.280	22.600	23.000	23.000	4,221,097
2025-11-17	22.080	22.920	22.050	22.730	22.730	4,215,450
2025-11-14	21.880	22.370	21.820	22.070	22.070	2,404,578
2025-11-13	22.070	22.190	21.700	22.030	22.030	3,033,301
2025-11-12	21.500	22.460	21.500	21.920	21.920	4,650,301
2025-11-11	21.500	21.650	21.340	21.560	21.560	1,575,500
2025-11-10	21.460	21.590	21.350	21.440	21.440	1,860,250
2025-11-07	21.540	21.540	21.220	21.470	21.470	1,642,469
2025-11-06	21.610	21.610	21.250	21.470	21.470	1,504,700
2025-11-05	21.440	21.710	21.390	21.610	21.610	1,991,300
2025-11-04	21.420	21.630	21.310	21.550	21.550	1,609,069
2025-11-03	21.350	21.540	21.240	21.500	21.500	1,893,319
2025-10-31	21.030	21.390	20.890	21.330	21.330	2,412,650
2025-10-30	21.190	21.250	20.860	20.960	20.960	2,090,587
2025-10-29	21.630	21.740	21.150	21.220	21.220	2,227,587
2025-10-28	21.550	21.830	21.400	21.690	21.690	1,536,500
2025-10-27	21.700	21.850	21.290	21.570	21.570	1,831,650
2025-10-24	21.490	21.800	21.320	21.590	21.590	2,030,653
2025-10-23	21.400	21.540	21.000	21.490	21.490	2,055,253
2025-10-22	21.000	21.580	20.900	21.260	21.260	2,839,150
2025-10-21	20.550	21.120	20.400	21.120	21.120	2,564,500

← NewerPage 4 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.