Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.000	18.460	17.750	18.170	18.170	1,619,845
2026-10-19	18.000	18.400	17.170	17.750	17.750	2,014,945
2026-10-16	18.000	18.750	17.860	18.210	18.210	2,377,300
2026-10-15	18.010	18.220	17.470	17.800	17.800	3,087,401
2026-10-14	19.090	19.100	18.420	18.510	18.510	2,164,100
2026-10-13	18.800	19.180	18.020	19.040	19.040	2,425,915
2026-10-12	18.770	19.430	18.550	19.040	19.040	3,311,580
2026-10-09	19.250	19.310	17.650	18.910	18.910	3,947,611
2026-10-08	20.490	20.600	19.070	19.230	19.230	2,885,210
2026-09-30	21.150	21.410	20.180	20.280	20.280	2,568,500
2026-09-29	20.580	20.960	20.260	20.710	20.710	2,854,383
2026-09-28	21.460	21.770	20.130	20.420	20.420	3,700,531
2026-09-24	21.850	22.020	21.460	21.460	21.460	2,867,015
2026-09-23	22.280	22.850	21.850	21.980	21.980	3,566,471
2026-09-22	22.350	23.010	22.330	22.340	22.340	5,256,017
2026-09-21	21.170	22.610	21.170	22.570	22.570	6,287,247
2026-09-18	19.960	22.000	19.900	21.490	21.490	9,629,429
2026-09-17	20.100	20.330	19.810	19.950	19.950	4,471,000
2026-09-16	19.050	20.180	19.050	19.810	19.810	5,573,757
2026-09-15	19.270	19.640	19.050	19.140	19.140	3,228,933
2026-09-14	19.350	19.730	18.810	19.240	19.240	4,051,695
2026-09-11	19.800	20.200	18.700	19.350	19.350	7,800,095
2026-09-10	20.010	20.760	19.980	20.160	20.160	5,704,894
2026-09-09	20.030	20.680	20.030	20.330	20.330	5,790,781
2026-09-08	20.530	20.860	20.160	20.630	20.630	6,502,096
2026-09-07	20.600	20.780	20.270	20.550	20.550	7,306,635
2026-09-04	21.740	21.890	20.620	20.800	20.800	9,925,365
2026-09-03	21.450	22.130	20.910	21.440	21.440	10,085,032
2026-09-02	21.730	22.510	21.220	21.500	21.500	11,714,287
2026-09-01	22.800	22.850	21.700	22.400	22.400	15,348,720
2026-08-31	21.160	23.500	20.990	23.420	23.420	20,087,320
2026-08-28	21.110	22.720	19.880	22.170	22.170	23,589,403
2026-08-27	17.490	21.240	17.420	21.240	21.240	17,372,703
2026-08-26	17.490	18.690	17.480	17.700	17.700	4,805,217
2026-08-25	17.060	17.570	16.860	17.430	17.430	3,510,752
2026-08-24	17.490	17.490	16.820	17.060	17.060	1,456,490
2026-08-21	17.070	17.370	16.680	17.340	17.340	1,882,891
2026-08-20	16.860	17.240	16.750	17.060	17.060	1,875,344
2026-08-19	16.840	17.530	16.620	16.620	16.620	2,770,951
2026-08-18	17.730	17.840	17.440	17.540	17.540	1,966,600
2026-08-17	17.150	17.840	17.130	17.820	17.820	3,734,616
2026-08-14	17.500	17.660	17.040	17.220	17.220	3,007,171
2026-08-13	17.450	18.000	17.200	17.600	17.600	5,298,153
2026-08-12	17.150	17.420	17.000	17.260	17.260	2,769,209
2026-08-11	17.140	17.630	16.710	17.050	17.050	4,992,514
2026-08-10	16.800	17.450	16.380	17.350	17.350	6,872,954
2026-08-07	15.850	18.900	15.740	17.000	17.000	10,185,378
2026-08-06	15.740	15.880	15.520	15.850	15.850	1,656,434
2026-08-05	15.570	15.790	15.480	15.690	15.690	1,481,001
2026-08-04	15.350	15.550	15.300	15.510	15.510	1,479,136
2026-08-03	14.900	15.300	14.800	15.270	15.270	1,493,957
2026-07-31	14.630	15.150	14.630	14.920	14.920	1,670,561
2026-07-30	14.940	15.120	14.460	14.500	14.500	1,478,151
2026-07-29	15.010	15.010	14.620	15.010	15.010	1,807,221
2026-07-28	14.690	15.190	14.600	14.800	14.800	2,050,449
2026-07-27	14.260	14.760	14.220	14.680	14.680	1,307,100
2026-07-24	14.440	14.440	14.080	14.230	14.230	1,144,243
2026-07-23	13.910	14.470	13.910	14.470	14.470	1,739,887
2026-07-22	14.290	14.530	13.950	14.010	14.010	2,239,252
2026-07-21	14.270	14.420	13.020	14.320	14.320	3,489,401

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1100 CNY
2025-05-29	0.3000 CNY
2024-05-29	0.7250 CNY
2023-09-08	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.