Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.270	14.420	13.020	14.320	14.320	3,489,401
2026-07-20	15.100	15.590	13.920	14.240	14.240	3,467,910
2026-07-17	15.880	16.100	15.030	15.030	15.030	2,539,360
2026-07-16	15.870	16.340	15.630	15.960	15.960	1,965,269
2026-07-15	16.060	16.180	15.720	15.870	15.870	1,692,535
2026-07-14	15.700	16.080	15.320	15.790	15.790	1,978,900
2026-07-13	16.350	16.650	15.460	15.480	15.480	2,225,251
2026-07-10	15.710	16.930	15.710	16.430	16.430	2,948,461
2026-07-09	15.830	16.250	15.200	15.860	15.860	2,416,916
2026-07-08	16.150	16.150	15.660	15.800	15.800	1,847,764
2026-07-07	16.820	16.900	16.030	16.080	16.080	1,987,059
2026-07-06	17.090	17.400	16.680	16.740	16.740	2,224,100
2026-07-03	16.710	17.350	16.700	17.160	17.160	2,676,441
2026-07-02	16.500	17.280	16.350	16.750	16.750	3,199,951
2026-07-01	16.320	16.890	16.320	16.650	16.650	3,013,604
2026-06-30	16.280	16.720	16.000	16.480	16.480	2,996,787
2026-06-29	17.030	17.030	15.810	16.300	16.300	5,062,003
2026-06-26	16.820	17.660	16.440	17.200	17.200	5,259,288
2026-06-25	18.600	18.600	17.280	17.310	17.310	6,706,054
2026-06-24	19.000	19.400	18.210	18.750	18.750	8,195,185
2026-06-23	17.890	21.140	17.890	19.600	19.600	10,688,592
2026-06-22	18.060	18.700	17.120	17.620	17.620	3,826,688
2026-06-18	17.740	18.270	17.550	18.180	18.180	3,189,056
2026-06-17	17.590	18.250	17.410	17.850	17.850	2,816,470
2026-06-16	17.560	17.890	17.260	17.800	17.800	1,867,079
2026-06-15	17.380	17.800	17.250	17.560	17.560	1,947,779
2026-06-12	17.390	17.760	17.180	17.230	17.230	2,065,197
2026-06-11	17.410	17.530	16.960	17.250	17.250	1,964,390
2026-06-10	17.790	18.010	17.170	17.500	17.500	1,820,879
2026-06-09	17.620	18.100	17.620	17.910	17.910	1,339,230
2026-06-08	17.950	18.440	17.520	17.840	17.840	2,522,723
2026-06-05	17.940	18.630	17.520	18.270	18.270	2,234,677
2026-06-04	17.870	18.200	17.830	18.010	18.010	1,502,394
2026-06-03	18.360	18.530	17.920	18.120	18.120	1,945,117
2026-06-02	18.850	18.850	17.970	18.370	18.370	1,485,998
2026-06-01	18.270	18.920	18.090	18.620	18.620	1,792,391
2026-05-29	19.380	19.440	18.280	18.310	18.310	2,418,910
2026-05-28	19.300	19.570	18.970	19.380	19.380	1,817,495
2026-05-27	19.900	20.010	19.080	19.250	19.250	2,656,125
2026-05-26	20.500	20.580	19.740	19.910	19.910	3,123,862
2026-05-25	21.460	21.500	20.150	20.400	20.400	3,384,541
2026-05-22	20.450	21.380	20.450	21.240	21.240	3,877,045
2026-05-21	22.200	22.210	20.340	20.470	20.470	5,585,736
2026-05-20	21.500	22.390	21.010	22.260	22.150	5,209,062
2026-05-19	21.460	21.700	21.080	21.580	21.473	2,647,246
2026-05-18	21.320	21.590	21.020	21.460	21.354	2,223,581
2026-05-15	21.350	21.850	21.230	21.420	21.314	3,018,285
2026-05-14	22.360	22.360	21.260	21.350	21.245	3,635,055
2026-05-13	21.650	22.290	21.520	22.290	22.180	3,460,838
2026-05-12	22.160	22.160	21.500	21.730	21.623	3,378,081
2026-05-11	22.390	22.460	21.950	22.150	22.041	3,791,162
2026-05-08	22.080	22.360	21.810	22.290	22.180	3,953,699
2026-05-07	21.470	22.480	21.360	22.090	21.981	4,658,640
2026-05-06	21.080	21.710	21.080	21.480	21.374	3,582,738
2026-04-30	21.500	21.630	20.700	21.000	20.896	4,547,329
2026-04-29	21.560	22.030	21.480	21.500	21.394	4,022,385
2026-04-28	22.510	22.610	21.400	21.750	21.643	5,441,938
2026-04-27	21.830	22.860	21.800	22.780	22.667	4,971,557
2026-04-24	22.500	22.500	21.480	22.030	21.921	5,368,441
2026-04-23	23.500	23.540	22.400	22.560	22.449	6,643,865

← NewerPage 2 of 14 · 827 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.