Dividends Calendar   Earnings Calendar
ZH

ZH  |  Zhihu Inc

Zhihu Inc

Historical Data

Date Price Open High Low Vol Change ER
May 25, 2022 1.36 1.44
1.44
1.32
4.28M 2.26%
May 24, 2022 1.33 1.48
1.50
1.33
3.83M -14.74%
May 23, 2022 1.56 1.50
1.57
1.42
5.47M 7.59%
May 20, 2022 1.45 1.55
1.59
1.38
2.21M -3.33%
May 19, 2022 1.50 1.50
1.63
1.49
5.75M -0.66%
May 18, 2022 1.51 1.55
1.65
1.50
1.64M -5.63%
May 17, 2022 1.60 1.66
1.72
1.55
3.41M 1.91%
May 16, 2022 1.57 1.38
1.62
1.36
5.25M 15.44%
May 13, 2022 1.36 1.37
1.41
1.31
3.59M 3.03%
May 12, 2022 1.32 1.25
1.39
1.23
4.34M 0.76%
May 11, 2022 1.31 1.39
1.42
1.24
4.72M -4.38%
May 10, 2022 1.37 1.48
1.49
1.35
2.32M -4.86%
May 9, 2022 1.44 1.44
1.46
1.30
5.70M -5.26%
May 6, 2022 1.52 1.64
1.66
1.47
4.62M -12.64%
May 5, 2022 1.74 1.60
1.74
1.53
4.59M 1.75%
May 4, 2022 1.71 1.67
1.71
1.61
3.05M -0.58%
May 3, 2022 1.72 1.66
1.76
1.63
4.60M 3.61%
May 2, 2022 1.66 1.51
1.67
1.51
3.24M 7.10%
Apr 29, 2022 1.55 1.72
1.78
1.51
7.62M -1.27%
Apr 28, 2022 1.57 1.59
1.61
1.53
5.03M 0.64%
Apr 27, 2022 1.56 1.61
1.70
1.53
5.75M 1.96%
Apr 26, 2022 1.53 1.55
1.56
1.48
5.06M 0.66%


Jump to (Finance sites)

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet