Zhejiang Whyis Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 24.330 | 24.500 | 23.680 | 23.770 | 23.740 | 4,628,050 |
| 2024-10-23 | 24.580 | 25.330 | 24.180 | 24.550 | 24.519 | 6,783,000 |
| 2024-10-22 | 25.110 | 25.360 | 24.020 | 24.450 | 24.419 | 6,713,440 |
| 2024-10-21 | 24.870 | 25.580 | 24.500 | 25.080 | 25.048 | 8,605,177 |
| 2024-10-18 | 23.680 | 25.000 | 23.450 | 24.410 | 24.379 | 8,023,988 |
| 2024-10-17 | 24.600 | 24.890 | 23.800 | 23.880 | 23.849 | 6,774,379 |
| 2024-10-16 | 23.280 | 24.500 | 23.120 | 24.280 | 24.249 | 5,353,802 |
| 2024-10-15 | 24.050 | 25.150 | 23.900 | 24.010 | 23.979 | 7,552,486 |
| 2024-10-14 | 23.550 | 24.980 | 22.750 | 24.770 | 24.738 | 10,157,047 |
| 2024-10-11 | 27.560 | 27.560 | 23.900 | 24.740 | 24.708 | 16,546,499 |
| 2024-10-10 | 24.990 | 27.560 | 24.880 | 27.560 | 27.525 | 12,580,458 |
| 2024-10-09 | 26.240 | 26.240 | 22.870 | 22.970 | 22.941 | 8,569,106 |
| 2024-10-08 | 28.110 | 28.120 | 24.390 | 27.610 | 27.575 | 11,305,398 |
| 2024-09-30 | 21.180 | 23.700 | 20.710 | 23.500 | 23.470 | 9,882,962 |
| 2024-09-27 | 19.270 | 20.680 | 19.080 | 20.180 | 20.154 | 5,340,062 |
| 2024-09-26 | 18.430 | 18.900 | 18.410 | 18.890 | 18.866 | 2,967,512 |
| 2024-09-25 | 18.600 | 18.880 | 18.420 | 18.530 | 18.506 | 3,720,450 |
| 2024-09-24 | 18.080 | 18.440 | 17.730 | 18.410 | 18.386 | 2,541,167 |
| 2024-09-23 | 17.800 | 18.250 | 17.700 | 18.040 | 18.017 | 1,850,610 |
| 2024-09-20 | 17.790 | 18.080 | 17.750 | 17.890 | 17.867 | 1,688,610 |
| 2024-09-19 | 17.390 | 17.850 | 17.250 | 17.730 | 17.707 | 1,800,900 |
| 2024-09-18 | 17.580 | 17.740 | 16.890 | 17.340 | 17.318 | 1,953,797 |
| 2024-09-13 | 18.250 | 18.300 | 17.550 | 17.600 | 17.577 | 1,772,900 |
| 2024-09-12 | 18.010 | 18.500 | 18.010 | 18.180 | 18.157 | 1,787,521 |
| 2024-09-11 | 18.390 | 18.390 | 17.950 | 18.030 | 18.007 | 1,353,100 |
| 2024-09-10 | 17.800 | 18.380 | 17.610 | 18.300 | 18.277 | 1,931,500 |
| 2024-09-09 | 17.610 | 17.900 | 17.460 | 17.770 | 17.747 | 1,322,810 |
| 2024-09-06 | 18.730 | 18.730 | 17.760 | 17.770 | 17.747 | 2,303,097 |
| 2024-09-05 | 18.130 | 18.460 | 18.130 | 18.400 | 18.376 | 1,530,600 |
| 2024-09-04 | 18.180 | 18.360 | 18.030 | 18.100 | 18.077 | 1,529,900 |
| 2024-09-03 | 17.900 | 18.380 | 17.750 | 18.380 | 18.356 | 2,226,900 |
| 2024-09-02 | 18.450 | 18.530 | 17.800 | 17.820 | 17.797 | 2,205,800 |
| 2024-08-30 | 18.260 | 18.820 | 18.150 | 18.520 | 18.496 | 2,439,800 |
| 2024-08-29 | 17.820 | 18.250 | 17.610 | 18.140 | 18.117 | 1,759,650 |
| 2024-08-28 | 17.960 | 18.150 | 17.400 | 17.860 | 17.837 | 1,870,500 |
| 2024-08-27 | 18.660 | 18.730 | 17.750 | 17.860 | 17.837 | 2,791,789 |
| 2024-08-26 | 18.750 | 19.060 | 18.090 | 18.600 | 18.576 | 2,829,900 |
| 2024-08-23 | 19.300 | 19.840 | 19.070 | 19.120 | 19.096 | 3,625,176 |
| 2024-08-22 | 19.710 | 20.780 | 19.620 | 19.840 | 19.815 | 4,653,200 |
| 2024-08-21 | 19.590 | 20.150 | 19.510 | 19.760 | 19.735 | 2,071,642 |
| 2024-08-20 | 19.900 | 19.990 | 19.460 | 19.590 | 19.565 | 1,776,211 |
| 2024-08-19 | 20.300 | 20.560 | 19.880 | 19.990 | 19.964 | 2,583,621 |
| 2024-08-16 | 19.780 | 20.390 | 19.750 | 20.200 | 20.174 | 3,688,840 |
| 2024-08-15 | 19.670 | 19.880 | 19.260 | 19.700 | 19.675 | 2,303,110 |
| 2024-08-14 | 19.600 | 19.820 | 19.420 | 19.640 | 19.615 | 1,564,650 |
| 2024-08-13 | 19.480 | 19.550 | 19.090 | 19.550 | 19.525 | 1,510,000 |
| 2024-08-12 | 19.500 | 19.590 | 19.000 | 19.360 | 19.335 | 1,614,350 |
| 2024-08-09 | 19.960 | 20.150 | 19.580 | 19.590 | 19.565 | 1,568,300 |
| 2024-08-08 | 20.110 | 20.120 | 19.350 | 19.830 | 19.805 | 2,418,259 |
| 2024-08-07 | 19.770 | 20.690 | 19.770 | 20.060 | 20.034 | 2,849,150 |
| 2024-08-06 | 19.780 | 20.050 | 19.460 | 19.750 | 19.725 | 2,108,094 |
| 2024-08-05 | 20.120 | 20.710 | 19.410 | 19.420 | 19.395 | 3,130,000 |
| 2024-08-02 | 20.950 | 21.220 | 20.360 | 20.380 | 20.354 | 3,207,700 |
| 2024-08-01 | 21.120 | 21.430 | 20.910 | 21.190 | 21.163 | 3,507,078 |
| 2024-07-31 | 20.570 | 21.200 | 20.400 | 21.150 | 21.123 | 4,572,972 |
| 2024-07-30 | 20.110 | 20.980 | 20.100 | 20.660 | 20.634 | 4,894,442 |
| 2024-07-29 | 20.150 | 20.670 | 19.730 | 20.290 | 20.264 | 4,441,200 |
| 2024-07-26 | 19.400 | 20.000 | 19.400 | 19.860 | 19.835 | 2,958,900 |
| 2024-07-25 | 19.450 | 19.830 | 19.200 | 19.450 | 19.425 | 2,766,200 |
| 2024-07-24 | 19.990 | 20.160 | 19.330 | 19.620 | 19.595 | 3,149,500 |
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.