Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	30.800	31.120	29.470	30.780	13.857	1,785,743
2024-01-23	30.700	31.090	30.130	30.740	13.839	2,058,217
2024-01-22	32.920	33.120	30.370	30.710	13.825	1,860,584
2024-01-19	33.770	33.990	32.910	32.920	14.820	1,046,543
2024-01-18	34.110	34.300	32.660	33.600	15.126	1,552,682
2024-01-17	35.100	35.220	33.990	34.180	15.387	1,147,877
2024-01-16	35.700	35.700	34.600	35.100	15.801	1,242,163
2024-01-15	35.700	36.130	35.150	35.720	16.081	1,182,399
2024-01-12	36.520	37.000	36.120	36.120	16.261	1,178,329
2024-01-11	35.510	36.650	35.510	36.600	16.477	1,329,523
2024-01-10	36.020	36.540	35.480	35.830	16.130	1,315,278
2024-01-09	36.980	37.080	35.760	36.210	16.301	1,489,253
2024-01-08	36.900	37.020	35.880	35.880	16.153	1,022,412
2024-01-05	37.380	37.770	36.530	36.780	16.558	1,286,317
2024-01-04	37.520	37.520	36.950	37.180	16.738	1,042,362
2024-01-03	37.880	37.880	36.800	37.160	16.729	1,265,376
2024-01-02	38.250	38.480	37.800	37.800	17.017	1,097,830
2023-12-29	38.020	38.330	37.810	38.270	17.229	1,086,820
2023-12-28	37.090	38.240	36.000	37.960	17.089	1,589,246
2023-12-27	36.050	36.870	35.410	36.700	16.522	1,163,134
2023-12-26	37.470	37.470	35.970	36.060	16.234	1,330,873
2023-12-25	37.500	37.530	36.850	36.970	16.643	1,138,594
2023-12-22	38.880	38.880	37.500	37.500	16.882	1,478,475
2023-12-21	38.500	38.780	37.310	38.330	17.256	1,729,519
2023-12-20	39.010	39.750	38.500	38.510	17.337	2,041,899
2023-12-19	38.090	38.510	37.690	38.470	17.319	1,227,756
2023-12-18	38.840	39.100	37.910	38.050	17.130	1,349,141
2023-12-15	39.150	39.240	38.680	38.760	17.449	1,354,779
2023-12-14	39.570	39.860	39.110	39.150	17.625	939,016
2023-12-13	39.920	40.090	39.310	39.580	17.818	1,161,227
2023-12-12	39.950	40.400	39.660	39.900	17.962	1,483,907
2023-12-11	38.860	40.050	38.430	39.950	17.985	2,362,979
2023-12-08	39.490	39.930	39.030	39.110	17.607	1,538,923
2023-12-07	39.940	40.180	39.200	39.360	17.719	1,439,888
2023-12-06	40.030	40.620	39.780	39.780	17.908	1,240,490
2023-12-05	40.780	41.020	40.010	40.010	18.012	1,371,291
2023-12-04	40.950	41.740	40.740	41.050	18.480	1,629,229
2023-12-01	41.260	41.600	40.560	41.330	18.606	1,923,942
2023-11-30	41.870	42.290	40.030	41.140	18.521	3,395,871
2023-11-29	42.290	43.430	41.950	41.960	18.890	1,878,198
2023-11-28	42.360	43.260	41.800	42.150	18.975	1,787,265
2023-11-27	42.000	42.910	41.660	42.290	19.038	1,837,373
2023-11-24	43.330	43.480	41.600	41.710	18.777	1,437,477
2023-11-23	42.600	43.140	42.360	43.070	19.389	1,399,001
2023-11-22	43.020	43.780	42.340	42.340	19.061	1,447,359
2023-11-21	44.310	44.640	43.360	43.400	19.538	1,795,389
2023-11-20	44.050	44.600	43.620	44.410	19.993	1,517,650
2023-11-17	43.480	44.200	43.110	44.070	19.840	1,497,053
2023-11-16	44.000	44.130	43.300	43.300	19.493	1,248,685
2023-11-15	44.390	44.500	43.400	44.140	19.871	1,564,745
2023-11-14	43.870	44.150	43.410	43.960	19.790	1,280,063
2023-11-13	43.400	44.540	43.400	43.900	19.763	1,490,039
2023-11-10	42.980	43.700	42.810	43.390	19.533	1,221,970
2023-11-09	43.770	44.100	43.220	43.400	19.538	1,343,074
2023-11-08	44.060	44.170	43.300	43.860	19.745	1,789,287
2023-11-07	43.510	44.310	43.150	44.010	19.813	2,387,387
2023-11-06	43.020	43.490	42.960	43.450	19.561	1,653,680
2023-11-03	42.300	43.180	41.870	42.810	19.272	1,682,318
2023-11-02	42.450	42.900	41.650	41.650	18.750	1,775,138
2023-11-01	42.490	43.250	42.460	42.600	19.178	1,474,330

← NewerPage 12 of 14 · 828 trading daysOlder →

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.