UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.60 -1.20 (-1.50%) GOLD FUTURES
2,423.60 -14.90 (-0.61%) DOW
39,825.03 +18.26 (+0.05%) Bitcoin GBP
55,017.61 +1,877.50 (+3.53%)
Zhihu Inc. (ZH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.0300 | 3.9890 | 3.8500 | 3.8950 | 3.8950 | 266,814 |
| 20 May 2024 | 4.1900 | 4.1900 | 4.0000 | 4.0500 | 4.0500 | 847,100 |
| 17 May 2024 | 3.9900 | 4.3470 | 3.9500 | 4.2500 | 4.2500 | 1,147,400 |
| 16 May 2024 | 3.7600 | 3.9500 | 3.7000 | 3.9200 | 3.9200 | 569,700 |
| 15 May 2024 | 3.8400 | 3.9200 | 3.6700 | 3.7000 | 3.7000 | 646,500 |
| 14 May 2024 | 3.7900 | 3.9500 | 3.7610 | 3.9200 | 3.9200 | 846,500 |
| 13 May 2024 | 3.9000 | 3.9500 | 3.6200 | 3.6400 | 3.6400 | 903,700 |
| 10 May 2024 | 3.9700 | 4.0100 | 3.7110 | 3.8800 | 3.8800 | 316,900 |
| 10 May 2024 | 1:6 Stock split | |||||
| 09 May 2024 | 4.0200 | 4.0560 | 3.8400 | 4.0260 | 4.0260 | 224,383 |
| 08 May 2024 | 4.0140 | 4.0320 | 3.9000 | 3.9300 | 3.9300 | 178,000 |
| 07 May 2024 | 3.9180 | 3.9720 | 3.8940 | 3.9240 | 3.9240 | 173,600 |
| 06 May 2024 | 4.1400 | 4.1400 | 3.8640 | 3.9660 | 3.9660 | 202,183 |
| 03 May 2024 | 4.1400 | 4.1580 | 3.9900 | 4.0680 | 4.0680 | 261,933 |
| 02 May 2024 | 4.1220 | 4.1400 | 3.9360 | 3.9600 | 3.9600 | 554,967 |
| 01 May 2024 | 4.1100 | 4.1100 | 3.8040 | 3.9660 | 3.9660 | 114,550 |
| 30 Apr 2024 | 4.0740 | 4.1100 | 3.9900 | 4.0740 | 4.0740 | 103,667 |
| 29 Apr 2024 | 3.9120 | 4.1640 | 3.9000 | 4.1100 | 4.1100 | 217,117 |
| 26 Apr 2024 | 4.0320 | 4.0620 | 3.9180 | 3.9600 | 3.9600 | 71,083 |
| 25 Apr 2024 | 3.7860 | 3.9420 | 3.7860 | 3.9000 | 3.9000 | 85,500 |
| 24 Apr 2024 | 3.8760 | 4.0500 | 3.8400 | 4.0200 | 4.0200 | 229,117 |
| 23 Apr 2024 | 3.7020 | 3.8280 | 3.6900 | 3.8220 | 3.8220 | 148,483 |
| 22 Apr 2024 | 3.6900 | 3.8280 | 3.6300 | 3.6300 | 3.6300 | 269,767 |
| 19 Apr 2024 | 3.8700 | 4.0500 | 3.6600 | 3.7080 | 3.7080 | 225,700 |
| 18 Apr 2024 | 3.9360 | 4.1400 | 3.9000 | 4.0500 | 4.0500 | 258,933 |
| 17 Apr 2024 | 3.9840 | 4.0680 | 3.8460 | 3.9480 | 3.9480 | 242,983 |
| 16 Apr 2024 | 4.0200 | 4.0200 | 3.8400 | 3.8400 | 3.8400 | 336,350 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0260 | 4.0260 | 108,067 |
| 12 Apr 2024 | 4.2300 | 4.2780 | 4.1820 | 4.2000 | 4.2000 | 74,167 |
| 11 Apr 2024 | 4.3320 | 4.3560 | 4.2600 | 4.3200 | 4.3200 | 191,800 |
| 10 Apr 2024 | 4.3140 | 4.3680 | 4.1700 | 4.2900 | 4.2900 | 145,367 |
| 09 Apr 2024 | 4.2600 | 4.3560 | 4.2060 | 4.3020 | 4.3020 | 87,333 |
| 08 Apr 2024 | 4.2840 | 4.3380 | 4.2600 | 4.2780 | 4.2780 | 26,217 |
| 05 Apr 2024 | 4.3500 | 4.3980 | 4.2060 | 4.2060 | 4.2060 | 72,917 |
| 04 Apr 2024 | 4.5360 | 4.5360 | 4.4100 | 4.4160 | 4.4160 | 136,817 |
| 03 Apr 2024 | 4.4280 | 4.5900 | 4.3440 | 4.5900 | 4.5900 | 533,383 |
| 02 Apr 2024 | 4.2480 | 4.4940 | 4.2000 | 4.3800 | 4.3800 | 324,750 |
| 01 Apr 2024 | 4.1400 | 4.2720 | 4.1340 | 4.2600 | 4.2600 | 134,400 |
| 28 Mar 2024 | 4.2360 | 4.2360 | 4.0500 | 4.1040 | 4.1040 | 309,117 |
| 27 Mar 2024 | 4.1280 | 4.2300 | 4.1280 | 4.2000 | 4.2000 | 171,050 |
| 26 Mar 2024 | 4.2840 | 4.4400 | 4.1520 | 4.1940 | 4.1940 | 321,433 |
| 25 Mar 2024 | 4.2900 | 4.2900 | 4.1520 | 4.2780 | 4.2780 | 225,350 |
| 22 Mar 2024 | 4.4400 | 4.4580 | 4.1520 | 4.2600 | 4.2600 | 272,650 |
| 21 Mar 2024 | 4.4460 | 4.5000 | 4.3800 | 4.3980 | 4.3980 | 301,600 |
| 20 Mar 2024 | 4.4400 | 4.5540 | 4.3920 | 4.4820 | 4.4820 | 111,567 |
| 19 Mar 2024 | 4.4820 | 4.5900 | 4.4100 | 4.4400 | 4.4400 | 111,817 |
| 18 Mar 2024 | 4.6020 | 4.7100 | 4.5300 | 4.5540 | 4.5540 | 143,300 |
| 15 Mar 2024 | 4.4640 | 4.7400 | 4.4640 | 4.7400 | 4.7400 | 97,283 |
| 14 Mar 2024 | 4.5960 | 4.6140 | 4.3920 | 4.4400 | 4.4400 | 119,217 |
| 13 Mar 2024 | 4.5720 | 4.7400 | 4.5360 | 4.5600 | 4.5600 | 149,167 |
| 12 Mar 2024 | 4.7400 | 4.8300 | 4.5600 | 4.7040 | 4.7040 | 240,683 |
| 11 Mar 2024 | 4.5300 | 4.7400 | 4.5120 | 4.5600 | 4.5600 | 191,367 |
| 08 Mar 2024 | 4.3200 | 4.6200 | 4.3200 | 4.5120 | 4.5120 | 76,200 |
| 07 Mar 2024 | 4.5540 | 4.6200 | 4.4400 | 4.5600 | 4.5600 | 113,950 |
| 06 Mar 2024 | 4.4100 | 4.6260 | 4.4100 | 4.5000 | 4.5000 | 75,183 |
| 05 Mar 2024 | 4.5000 | 4.6560 | 4.3260 | 4.3740 | 4.3740 | 94,717 |
| 04 Mar 2024 | 4.8600 | 4.8600 | 4.5720 | 4.6620 | 4.6620 | 106,033 |
| 01 Mar 2024 | 4.7940 | 5.2800 | 4.6980 | 4.7400 | 4.7400 | 385,050 |
| 29 Feb 2024 | 4.7460 | 4.9620 | 4.6800 | 4.7940 | 4.7940 | 236,083 |
| 28 Feb 2024 | 4.9500 | 4.9500 | 4.6800 | 4.7100 | 4.7100 | 79,750 |
| 27 Feb 2024 | 4.8240 | 4.9140 | 4.7460 | 4.8900 | 4.8900 | 177,167 |
| 26 Feb 2024 | 4.6200 | 5.0640 | 4.5600 | 4.9200 | 4.9200 | 299,633 |
| 23 Feb 2024 | 4.5600 | 4.6200 | 4.5000 | 4.6140 | 4.6140 | 99,883 |
| 22 Feb 2024 | 4.5420 | 4.5900 | 4.4220 | 4.5240 | 4.5240 | 65,517 |
| 21 Feb 2024 | 4.5720 | 4.5780 | 4.5000 | 4.5360 | 4.5360 | 57,883 |
| 20 Feb 2024 | 4.2600 | 4.6380 | 4.2600 | 4.6380 | 4.6380 | 109,917 |
| 16 Feb 2024 | 4.5600 | 4.7400 | 4.5600 | 4.6380 | 4.6380 | 61,933 |
| 15 Feb 2024 | 4.3200 | 4.7160 | 4.3200 | 4.6320 | 4.6320 | 263,850 |
| 14 Feb 2024 | 4.5000 | 4.5000 | 4.2600 | 4.3800 | 4.3800 | 106,800 |
| 13 Feb 2024 | 4.4760 | 4.4760 | 4.2060 | 4.2900 | 4.2900 | 42,250 |
| 12 Feb 2024 | 4.4940 | 4.5960 | 4.3980 | 4.4820 | 4.4820 | 101,667 |
| 09 Feb 2024 | 4.3860 | 4.3980 | 4.2060 | 4.3980 | 4.3980 | 78,783 |
| 08 Feb 2024 | 4.3620 | 4.4280 | 4.2660 | 4.3320 | 4.3320 | 101,100 |
| 07 Feb 2024 | 4.5600 | 4.5600 | 4.2600 | 4.4160 | 4.4160 | 315,000 |
| 06 Feb 2024 | 4.5420 | 4.6680 | 4.4400 | 4.5600 | 4.5600 | 260,933 |
| 05 Feb 2024 | 4.4700 | 4.6140 | 4.2120 | 4.2600 | 4.2600 | 111,750 |
| 02 Feb 2024 | 4.6260 | 4.6560 | 4.5240 | 4.6200 | 4.6200 | 79,650 |
| 01 Feb 2024 | 4.5300 | 4.8000 | 4.5300 | 4.6800 | 4.6800 | 195,867 |
| 31 Jan 2024 | 4.4040 | 4.8420 | 4.3800 | 4.6740 | 4.6740 | 593,367 |
| 30 Jan 2024 | 4.7400 | 4.8060 | 4.3500 | 4.4640 | 4.4640 | 374,683 |
| 29 Jan 2024 | 5.0400 | 5.0400 | 4.6860 | 4.7400 | 4.7400 | 170,800 |
| 26 Jan 2024 | 5.0940 | 5.1780 | 5.0400 | 5.1060 | 5.1060 | 221,300 |
| 25 Jan 2024 | 5.0520 | 5.1600 | 5.0520 | 5.1240 | 5.1240 | 527,283 |
| 24 Jan 2024 | 5.1000 | 5.1540 | 4.9920 | 5.0640 | 5.0640 | 571,833 |
| 23 Jan 2024 | 5.0400 | 5.0820 | 4.8660 | 4.9920 | 4.9920 | 700,633 |
| 22 Jan 2024 | 4.6500 | 4.9800 | 4.6500 | 4.7700 | 4.7700 | 675,033 |
| 19 Jan 2024 | 4.8240 | 5.0100 | 4.7040 | 4.8480 | 4.8480 | 371,717 |
| 18 Jan 2024 | 4.6500 | 5.0400 | 4.6500 | 4.9200 | 4.9200 | 609,200 |
| 17 Jan 2024 | 4.6860 | 4.8540 | 4.6200 | 4.7400 | 4.7400 | 561,000 |
| 16 Jan 2024 | 5.1660 | 5.2140 | 4.8000 | 4.8000 | 4.8000 | 1,019,717 |
| 12 Jan 2024 | 5.1600 | 5.4600 | 5.1300 | 5.2380 | 5.2380 | 711,450 |
| 11 Jan 2024 | 5.1480 | 5.4000 | 5.1180 | 5.2440 | 5.2440 | 585,767 |
| 10 Jan 2024 | 5.1900 | 5.3400 | 5.1120 | 5.1600 | 5.1600 | 504,750 |
| 09 Jan 2024 | 5.2020 | 5.3820 | 5.1180 | 5.2200 | 5.2200 | 572,033 |
| 08 Jan 2024 | 4.9200 | 5.4120 | 4.9200 | 5.2680 | 5.2680 | 1,481,050 |
| 05 Jan 2024 | 5.0400 | 5.1960 | 5.0400 | 5.1000 | 5.1000 | 254,317 |
| 04 Jan 2024 | 5.3340 | 5.3760 | 5.1600 | 5.2740 | 5.2740 | 723,967 |
| 03 Jan 2024 | 5.3640 | 5.4540 | 5.3400 | 5.3700 | 5.3700 | 318,733 |
| 02 Jan 2024 | 5.6400 | 5.7420 | 5.3340 | 5.3340 | 5.3340 | 393,333 |
| 29 Dec 2023 | 5.8620 | 5.8620 | 5.5980 | 5.6160 | 5.6160 | 107,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.