Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.340	22.470	22.070	22.390	22.390	4,536,100
2025-07-18	21.880	22.720	21.830	22.340	22.340	6,438,710
2025-07-17	21.600	21.870	21.420	21.730	21.730	2,336,300
2025-07-16	21.600	21.880	21.440	21.600	21.600	2,251,400
2025-07-15	21.580	21.750	21.120	21.520	21.520	2,382,300
2025-07-14	21.670	21.850	21.420	21.660	21.660	1,987,610
2025-07-11	21.490	21.800	21.220	21.660	21.660	2,783,000
2025-07-10	21.450	21.610	21.300	21.440	21.440	2,484,771
2025-07-09	21.320	21.680	21.150	21.460	21.460	3,544,750
2025-07-08	21.070	21.280	21.050	21.270	21.270	2,189,350
2025-07-07	20.700	21.200	20.680	21.100	21.100	2,493,800
2025-07-04	21.010	21.200	20.630	20.840	20.840	2,214,142
2025-07-03	20.880	21.190	20.840	21.100	21.100	2,100,000
2025-07-02	21.230	21.230	20.700	20.880	20.880	2,202,150
2025-07-01	21.300	21.440	20.950	21.150	21.150	2,471,671
2025-06-30	21.330	21.540	21.220	21.320	21.320	2,104,834
2025-06-27	21.190	21.470	21.120	21.180	21.180	2,789,200
2025-06-26	21.110	21.450	20.970	21.250	21.250	3,305,150
2025-06-25	20.850	21.090	20.700	21.020	21.020	2,793,750
2025-06-24	20.490	20.880	20.350	20.860	20.860	3,181,012
2025-06-23	19.510	20.440	19.510	20.410	20.410	2,984,950
2025-06-20	20.010	20.300	19.590	19.770	19.770	2,161,600
2025-06-19	20.420	20.710	20.010	20.130	20.130	2,424,800
2025-06-18	20.200	20.550	20.200	20.520	20.520	2,073,200
2025-06-17	20.420	20.500	20.160	20.420	20.420	2,650,750
2025-06-16	19.830	20.420	19.700	20.420	20.420	3,483,600
2025-06-13	20.170	20.340	19.710	19.790	19.790	2,513,750
2025-06-12	20.110	20.390	20.030	20.320	20.320	2,103,529
2025-06-11	20.060	20.370	19.970	20.110	20.110	1,890,250
2025-06-10	20.430	20.490	19.770	20.040	20.040	2,407,400
2025-06-09	20.240	20.450	20.070	20.430	20.430	2,077,850
2025-06-06	20.190	20.340	20.000	20.240	20.240	1,910,729
2025-06-05	19.940	20.200	19.870	20.150	20.150	1,982,700
2025-06-04	19.800	20.060	19.760	19.950	19.950	1,710,350
2025-06-03	19.890	20.180	19.740	19.810	19.810	2,022,500
2025-05-30	20.300	20.370	19.700	19.800	19.800	2,292,100
2025-05-29	19.500	20.330	19.460	20.290	20.290	3,128,600
2025-05-28	19.680	19.890	19.300	19.480	19.455	1,775,600
2025-05-27	19.960	20.110	19.570	19.670	19.645	1,875,800
2025-05-26	19.550	19.970	19.450	19.860	19.835	1,886,050
2025-05-23	19.950	19.980	19.410	19.460	19.435	2,744,450
2025-05-22	20.040	20.450	19.810	19.900	19.875	3,192,500
2025-05-21	20.610	20.710	20.020	20.170	20.144	2,555,000
2025-05-20	20.450	20.510	20.080	20.510	20.484	3,217,226
2025-05-19	20.010	20.600	19.810	20.480	20.454	3,428,000
2025-05-16	19.880	20.290	19.650	20.050	20.024	2,822,600
2025-05-15	20.060	20.240	19.630	19.790	19.765	2,388,500
2025-05-14	20.130	20.440	19.870	20.060	20.034	3,119,250
2025-05-13	20.460	20.580	19.980	20.010	19.984	2,774,600
2025-05-12	20.010	20.470	19.920	20.290	20.264	3,677,605
2025-05-09	20.110	20.360	19.720	19.750	19.725	2,165,600
2025-05-08	19.680	20.270	19.540	20.200	20.174	3,633,895
2025-05-07	19.960	20.110	19.500	19.680	19.655	2,609,600
2025-05-06	19.220	19.890	19.150	19.730	19.705	3,175,700
2025-04-30	18.660	19.200	18.650	19.030	19.006	2,720,200
2025-04-29	18.200	18.780	17.890	18.610	18.586	2,950,450
2025-04-28	18.420	18.830	18.170	18.300	18.277	2,201,050
2025-04-25	18.500	18.840	18.330	18.570	18.546	2,517,600
2025-04-24	18.910	19.140	18.320	18.410	18.386	2,886,750
2025-04-23	18.950	19.180	18.880	19.020	18.996	2,699,450

← NewerPage 6 of 19 · 1,119 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.