Zhejiang Whyis Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.850	18.930	18.590	18.790	18.766	2,394,200
2025-04-21	18.410	18.970	18.140	18.820	18.796	2,843,450
2025-04-18	18.500	18.680	18.200	18.550	18.526	2,206,611
2025-04-17	18.360	18.870	18.040	18.490	18.466	2,657,911
2025-04-16	18.410	18.550	17.830	18.280	18.257	2,451,200
2025-04-15	18.500	18.720	18.320	18.520	18.496	2,207,100
2025-04-14	18.480	18.920	18.440	18.570	18.546	2,977,100
2025-04-11	18.000	18.540	17.960	18.300	18.277	2,538,150
2025-04-10	18.370	18.980	18.050	18.220	18.197	4,675,100
2025-04-09	16.890	18.150	15.800	18.040	18.017	5,163,900
2025-04-08	16.750	18.140	16.700	17.310	17.288	4,895,250
2025-04-07	19.120	19.750	16.740	16.740	16.719	5,156,250
2025-04-03	20.640	21.180	20.570	20.930	20.903	1,695,500
2025-04-02	20.720	21.210	20.630	20.980	20.953	1,783,300
2025-04-01	20.760	21.180	20.680	20.790	20.763	2,077,600
2025-03-31	20.660	20.780	20.110	20.680	20.654	2,267,715
2025-03-28	21.050	21.270	20.580	20.600	20.574	1,724,165
2025-03-27	21.300	21.310	20.710	21.020	20.993	2,043,700
2025-03-26	21.130	21.570	21.020	21.290	21.263	2,176,000
2025-03-25	21.520	21.520	20.780	21.150	21.123	3,072,900
2025-03-24	22.510	22.750	20.870	21.490	21.462	3,913,050
2025-03-21	23.190	23.190	22.460	22.530	22.501	2,360,600
2025-03-20	23.300	23.560	23.010	23.080	23.050	1,941,300
2025-03-19	23.880	23.880	23.150	23.300	23.270	2,329,500
2025-03-18	23.720	24.120	23.550	23.830	23.799	2,506,850
2025-03-17	23.980	24.140	23.520	23.720	23.690	3,110,467
2025-03-14	23.850	24.090	23.170	23.950	23.919	3,037,585
2025-03-13	24.550	24.560	23.230	23.860	23.829	4,186,300
2025-03-12	24.550	24.990	24.070	24.550	24.519	4,136,100
2025-03-11	23.700	24.270	22.960	24.150	24.119	3,066,900
2025-03-10	24.160	24.420	23.780	24.010	23.979	2,798,900
2025-03-07	24.490	24.880	24.040	24.270	24.239	3,636,900
2025-03-06	24.150	24.940	24.100	24.560	24.529	4,691,100
2025-03-05	23.700	24.360	23.480	23.930	23.899	3,554,400
2025-03-04	22.890	24.280	22.800	23.910	23.879	4,287,600
2025-03-03	23.150	23.620	22.570	22.840	22.811	3,577,350
2025-02-28	24.210	24.300	22.720	22.850	22.821	4,413,350
2025-02-27	25.330	25.400	23.920	24.410	24.379	5,105,350
2025-02-26	24.620	25.510	24.300	25.150	25.118	6,026,983
2025-02-25	24.010	25.480	23.890	24.500	24.469	6,352,100
2025-02-24	23.680	24.800	23.680	24.590	24.558	7,471,410
2025-02-21	25.000	25.450	24.180	25.200	25.168	6,343,700
2025-02-20	24.310	24.520	24.000	24.340	24.309	3,632,889
2025-02-19	24.120	24.590	24.040	24.350	24.319	4,418,550
2025-02-18	25.340	25.930	24.030	24.200	24.169	5,530,500
2025-02-17	25.210	25.650	24.830	25.180	25.148	6,793,093
2025-02-14	24.760	25.080	24.340	24.820	24.788	5,889,850
2025-02-13	25.000	25.380	24.440	24.950	24.918	6,727,900
2025-02-12	24.500	25.780	24.500	25.190	25.158	9,903,100
2025-02-11	23.870	25.200	23.300	24.470	24.439	8,825,900
2025-02-10	22.780	23.940	22.770	23.860	23.829	5,843,700
2025-02-07	22.750	23.180	22.430	22.780	22.751	4,711,900
2025-02-06	22.700	22.980	22.290	22.840	22.811	4,496,200
2025-02-05	22.020	23.120	21.920	22.700	22.671	4,299,200
2025-01-27	21.880	22.260	21.560	21.580	21.552	3,002,350
2025-01-24	20.750	21.660	20.530	21.590	21.562	3,830,800
2025-01-23	20.830	21.340	20.620	20.620	20.594	2,600,600
2025-01-22	20.660	20.740	20.390	20.530	20.504	1,415,038
2025-01-21	21.000	21.220	20.420	20.710	20.683	1,870,100
2025-01-20	20.880	21.030	20.440	20.910	20.883	2,014,350

← NewerPage 7 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.