Zhejiang Whyis Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 20.880 | 20.880 | 20.490 | 20.760 | 20.733 | 1,665,000 |
| 2025-01-16 | 20.950 | 21.070 | 20.620 | 20.820 | 20.793 | 2,313,000 |
| 2025-01-15 | 21.170 | 21.320 | 20.660 | 20.850 | 20.823 | 2,380,200 |
| 2025-01-14 | 20.260 | 21.490 | 20.120 | 21.110 | 21.083 | 3,109,900 |
| 2025-01-13 | 19.550 | 20.020 | 18.830 | 19.920 | 19.894 | 1,979,800 |
| 2025-01-10 | 20.500 | 20.800 | 19.600 | 19.650 | 19.625 | 2,157,300 |
| 2025-01-09 | 20.250 | 20.890 | 20.200 | 20.520 | 20.494 | 2,507,800 |
| 2025-01-08 | 20.850 | 20.900 | 19.500 | 20.370 | 20.344 | 2,965,000 |
| 2025-01-07 | 19.740 | 20.580 | 19.610 | 20.580 | 20.554 | 2,516,200 |
| 2025-01-06 | 19.750 | 19.950 | 18.810 | 19.580 | 19.555 | 2,325,150 |
| 2025-01-03 | 21.070 | 21.390 | 19.730 | 19.750 | 19.725 | 2,920,650 |
| 2025-01-02 | 21.720 | 22.070 | 20.750 | 20.970 | 20.943 | 2,884,283 |
| 2024-12-31 | 22.840 | 22.940 | 21.730 | 21.730 | 21.702 | 2,664,800 |
| 2024-12-30 | 22.400 | 22.810 | 21.770 | 22.540 | 22.511 | 2,259,700 |
| 2024-12-27 | 22.490 | 23.020 | 22.390 | 22.570 | 22.541 | 2,403,800 |
| 2024-12-26 | 21.900 | 22.790 | 21.760 | 22.440 | 22.411 | 2,845,650 |
| 2024-12-25 | 22.570 | 22.960 | 21.430 | 21.900 | 21.872 | 3,257,500 |
| 2024-12-24 | 23.060 | 23.260 | 22.300 | 22.730 | 22.701 | 2,581,350 |
| 2024-12-23 | 24.390 | 24.600 | 22.600 | 22.750 | 22.721 | 3,888,400 |
| 2024-12-20 | 24.190 | 24.630 | 23.940 | 24.400 | 24.369 | 2,523,600 |
| 2024-12-19 | 23.440 | 24.420 | 23.280 | 24.240 | 24.209 | 3,604,650 |
| 2024-12-18 | 23.300 | 24.060 | 22.510 | 23.710 | 23.680 | 3,875,350 |
| 2024-12-17 | 24.270 | 24.400 | 23.070 | 23.180 | 23.150 | 3,980,600 |
| 2024-12-16 | 24.620 | 24.850 | 24.000 | 24.260 | 24.229 | 4,995,350 |
| 2024-12-13 | 25.640 | 25.990 | 25.020 | 25.040 | 25.008 | 3,271,350 |
| 2024-12-12 | 25.650 | 26.150 | 25.280 | 25.760 | 25.727 | 3,869,250 |
| 2024-12-11 | 25.580 | 25.870 | 25.230 | 25.570 | 25.537 | 3,626,250 |
| 2024-12-10 | 26.350 | 26.370 | 25.530 | 25.600 | 25.567 | 4,835,000 |
| 2024-12-09 | 26.360 | 26.430 | 25.350 | 25.500 | 25.467 | 5,094,650 |
| 2024-12-06 | 26.540 | 27.400 | 25.910 | 26.240 | 26.206 | 8,293,600 |
| 2024-12-05 | 25.670 | 26.750 | 25.450 | 26.410 | 26.376 | 7,010,850 |
| 2024-12-04 | 26.200 | 26.300 | 25.300 | 25.650 | 25.617 | 6,602,995 |
| 2024-12-03 | 25.470 | 26.740 | 25.100 | 26.520 | 26.486 | 9,976,300 |
| 2024-12-02 | 25.220 | 25.640 | 25.050 | 25.450 | 25.417 | 5,209,900 |
| 2024-11-29 | 25.020 | 25.730 | 24.850 | 25.420 | 25.387 | 6,274,850 |
| 2024-11-28 | 25.840 | 26.390 | 25.010 | 25.240 | 25.208 | 7,976,550 |
| 2024-11-27 | 23.970 | 25.670 | 23.030 | 25.670 | 25.637 | 9,427,145 |
| 2024-11-26 | 24.120 | 24.750 | 23.750 | 23.850 | 23.819 | 2,735,600 |
| 2024-11-25 | 24.150 | 24.400 | 23.310 | 24.240 | 24.209 | 2,778,300 |
| 2024-11-22 | 24.600 | 25.430 | 23.560 | 23.700 | 23.670 | 4,704,100 |
| 2024-11-21 | 24.570 | 24.980 | 24.240 | 24.740 | 24.708 | 3,314,868 |
| 2024-11-20 | 23.740 | 25.490 | 23.610 | 24.810 | 24.778 | 5,037,072 |
| 2024-11-19 | 22.900 | 23.800 | 22.580 | 23.760 | 23.730 | 3,165,750 |
| 2024-11-18 | 24.400 | 24.980 | 22.440 | 22.900 | 22.871 | 4,470,160 |
| 2024-11-15 | 24.500 | 25.600 | 24.190 | 24.190 | 24.159 | 5,066,070 |
| 2024-11-14 | 25.370 | 25.590 | 24.420 | 24.500 | 24.469 | 4,221,240 |
| 2024-11-13 | 25.140 | 25.960 | 24.810 | 25.490 | 25.457 | 5,493,838 |
| 2024-11-12 | 26.380 | 26.770 | 25.020 | 25.440 | 25.407 | 9,433,822 |
| 2024-11-11 | 24.470 | 25.300 | 24.360 | 25.260 | 25.228 | 6,352,950 |
| 2024-11-08 | 24.990 | 25.150 | 24.370 | 24.480 | 24.449 | 5,830,040 |
| 2024-11-07 | 24.490 | 25.170 | 24.000 | 24.800 | 24.768 | 5,992,056 |
| 2024-11-06 | 23.720 | 24.950 | 23.560 | 24.300 | 24.269 | 7,397,958 |
| 2024-11-05 | 22.700 | 23.790 | 22.560 | 23.720 | 23.690 | 4,762,000 |
| 2024-11-04 | 21.790 | 22.600 | 21.610 | 22.600 | 22.571 | 3,044,574 |
| 2024-11-01 | 23.690 | 23.830 | 21.750 | 21.850 | 21.822 | 5,861,641 |
| 2024-10-31 | 23.590 | 24.140 | 23.320 | 23.840 | 23.809 | 4,443,006 |
| 2024-10-30 | 23.660 | 24.080 | 23.160 | 23.660 | 23.630 | 3,911,238 |
| 2024-10-29 | 24.680 | 24.770 | 23.600 | 23.610 | 23.580 | 4,979,399 |
| 2024-10-28 | 23.930 | 24.640 | 23.810 | 24.630 | 24.598 | 4,364,728 |
| 2024-10-25 | 23.990 | 24.190 | 23.630 | 23.900 | 23.869 | 4,027,600 |
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.