Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	20.140	20.480	19.980	20.480	20.480	2,195,300
2025-10-17	20.180	20.350	19.850	19.850	19.850	2,275,700
2025-10-16	20.440	20.440	20.010	20.150	20.150	1,895,250
2025-10-15	20.380	20.790	20.200	20.410	20.410	3,050,128
2025-10-14	20.590	20.680	20.120	20.260	20.260	2,708,080
2025-10-13	19.980	20.670	19.300	20.460	20.460	3,253,701
2025-10-10	20.680	20.730	20.380	20.460	20.460	2,345,550
2025-10-09	20.990	21.120	20.650	20.670	20.670	2,339,250
2025-09-30	20.920	21.150	20.880	20.920	20.920	1,542,100
2025-09-29	20.650	21.100	20.330	20.940	20.940	2,050,075
2025-09-26	20.840	20.960	20.510	20.650	20.650	1,750,700
2025-09-25	21.250	21.450	20.850	20.870	20.870	2,229,700
2025-09-24	20.320	21.270	20.170	21.200	21.200	3,413,300
2025-09-23	20.860	20.860	19.700	20.390	20.390	3,685,485
2025-09-22	21.160	21.160	20.720	20.860	20.860	2,218,635
2025-09-19	21.550	21.630	20.970	21.080	21.080	2,304,500
2025-09-18	21.910	22.050	21.260	21.400	21.400	2,709,156
2025-09-17	21.880	22.200	21.750	21.900	21.900	1,759,050
2025-09-16	21.610	21.950	21.470	21.910	21.910	2,677,821
2025-09-15	21.570	21.800	21.380	21.500	21.500	2,156,500
2025-09-12	21.880	21.920	21.610	21.700	21.700	1,792,397
2025-09-11	21.440	21.830	21.130	21.830	21.830	2,362,666
2025-09-10	21.310	21.610	21.260	21.430	21.430	1,620,711
2025-09-09	21.550	21.680	21.100	21.240	21.240	1,990,910
2025-09-08	21.430	21.640	21.300	21.610	21.610	2,346,402
2025-09-05	21.020	21.400	20.900	21.340	21.340	2,974,950
2025-09-04	21.090	21.550	20.770	21.020	21.020	3,427,137
2025-09-03	21.770	21.920	21.030	21.130	21.130	2,607,850
2025-09-02	22.540	22.550	21.180	21.770	21.770	5,131,630
2025-09-01	22.260	22.950	22.260	22.540	22.540	3,455,703
2025-08-29	22.880	22.960	22.330	22.450	22.450	2,750,550
2025-08-28	22.800	23.350	21.900	22.950	22.950	4,951,650
2025-08-27	23.910	24.250	22.850	22.930	22.930	5,123,240
2025-08-26	23.560	24.170	23.350	24.010	24.010	3,738,254
2025-08-25	23.700	23.970	23.400	23.500	23.500	4,038,154
2025-08-22	23.580	23.790	23.350	23.700	23.700	3,735,277
2025-08-21	23.920	24.080	23.720	23.830	23.830	2,315,615
2025-08-20	23.940	23.940	23.540	23.840	23.840	2,461,440
2025-08-19	23.610	24.000	23.370	23.940	23.940	3,389,350
2025-08-18	23.490	23.790	23.360	23.610	23.610	3,198,885
2025-08-15	22.820	23.500	22.660	23.410	23.410	3,086,838
2025-08-14	23.600	23.750	22.740	22.790	22.790	3,585,180
2025-08-13	23.770	23.890	23.450	23.580	23.580	2,590,150
2025-08-12	23.930	24.000	23.600	23.770	23.770	2,215,050
2025-08-11	23.570	23.980	23.540	23.950	23.950	2,693,177
2025-08-08	23.940	23.970	23.100	23.610	23.610	3,598,659
2025-08-07	23.790	24.660	23.640	23.870	23.870	5,119,820
2025-08-06	23.020	23.870	22.920	23.730	23.730	4,377,950
2025-08-05	23.050	23.220	22.820	23.050	23.050	2,146,950
2025-08-04	22.590	23.000	22.430	23.000	23.000	3,025,900
2025-08-01	22.330	22.740	22.150	22.680	22.680	3,086,200
2025-07-31	22.370	22.610	22.120	22.240	22.240	2,832,600
2025-07-30	22.790	22.880	22.280	22.380	22.380	2,828,000
2025-07-29	22.540	22.650	22.230	22.550	22.550	2,927,900
2025-07-28	22.330	22.670	22.210	22.620	22.620	3,255,450
2025-07-25	22.220	22.380	22.150	22.280	22.280	2,510,550
2025-07-24	21.880	22.240	21.880	22.220	22.220	2,988,800
2025-07-23	22.080	22.130	21.810	21.880	21.880	2,940,250
2025-07-22	22.330	22.390	21.940	22.130	22.130	3,645,000
2025-07-21	22.340	22.470	22.070	22.390	22.390	4,536,100

← NewerPage 5 of 19 · 1,118 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.