Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.080	23.640	22.390	23.560	23.444	7,940,381
2026-04-21	24.200	24.200	22.970	23.310	23.195	13,219,810
2026-04-20	23.800	25.660	23.800	25.340	25.215	13,700,150
2026-04-17	24.130	24.490	23.920	24.020	23.901	6,389,703
2026-04-16	24.070	24.700	24.070	24.460	24.339	7,693,351
2026-04-15	24.300	24.870	23.940	24.080	23.961	11,190,700
2026-04-14	23.210	24.770	23.110	24.700	24.578	14,200,230
2026-04-13	22.460	23.700	22.460	23.410	23.294	10,379,780
2026-04-10	22.350	23.640	22.350	22.840	22.727	9,812,854
2026-04-09	22.530	22.870	22.130	22.140	22.031	6,474,758
2026-04-08	22.200	23.090	22.200	22.820	22.707	8,927,790
2026-04-07	21.220	22.500	21.080	21.880	21.772	7,537,343
2026-04-03	22.630	23.080	21.220	21.220	21.115	10,111,470
2026-04-02	24.000	24.000	22.500	22.670	22.558	11,872,450
2026-04-01	24.270	24.610	23.300	24.300	24.180	17,095,360
2026-03-31	22.530	25.380	22.530	24.890	24.767	21,427,210
2026-03-30	21.980	23.500	21.980	23.100	22.986	12,188,450
2026-03-27	22.410	23.240	22.380	22.480	22.369	9,440,916
2026-03-26	21.900	23.330	21.900	22.870	22.757	14,140,210
2026-03-25	22.010	23.000	22.010	22.150	22.041	7,413,426
2026-03-24	20.580	22.660	20.400	22.050	21.941	9,826,899
2026-03-23	20.780	21.160	19.950	20.120	20.021	6,909,664
2026-03-20	22.040	22.600	21.440	21.490	21.384	7,333,071
2026-03-19	22.040	22.550	21.900	22.040	21.931	7,775,777
2026-03-18	21.230	22.740	21.230	22.740	22.628	11,833,660
2026-03-17	22.010	22.200	21.300	21.320	21.215	4,477,687
2026-03-16	22.000	22.360	21.510	22.190	22.080	7,769,257
2026-03-13	21.180	22.550	20.790	22.260	22.150	8,923,193
2026-03-12	21.700	21.990	21.030	21.200	21.095	4,285,992
2026-03-11	21.300	22.440	21.200	21.810	21.702	9,478,807
2026-03-10	20.470	21.280	20.200	21.250	21.145	3,598,217
2026-03-09	20.320	20.320	19.620	20.150	20.050	3,382,813
2026-03-06	19.760	20.600	19.760	20.530	20.429	2,448,858
2026-03-05	20.000	20.280	19.700	19.870	19.772	2,565,917
2026-03-04	19.520	20.000	19.400	19.510	19.414	3,087,003
2026-03-03	21.010	21.140	19.750	19.780	19.682	3,700,081
2026-03-02	21.000	21.350	20.600	20.890	20.787	4,099,933
2026-02-27	21.830	21.850	21.330	21.510	21.404	3,671,021
2026-02-26	21.290	22.000	21.210	21.920	21.812	5,714,629
2026-02-25	21.510	21.640	21.100	21.340	21.235	4,118,285
2026-02-24	21.690	21.770	21.410	21.490	21.384	4,660,130
2026-02-13	21.210	21.780	21.170	21.490	21.384	5,295,690
2026-02-12	20.980	21.660	20.980	21.300	21.195	4,450,697
2026-02-11	20.800	21.360	20.670	21.160	21.055	4,492,422
2026-02-10	21.200	21.630	20.820	20.920	20.817	5,942,495
2026-02-09	20.110	21.350	20.110	21.280	21.175	7,955,938
2026-02-06	19.700	20.310	19.620	19.990	19.891	2,005,725
2026-02-05	19.990	20.090	19.740	19.760	19.662	1,504,901
2026-02-04	20.150	20.250	19.920	20.010	19.911	1,839,216
2026-02-03	19.960	20.240	19.940	20.060	19.961	1,844,387
2026-02-02	19.770	20.340	19.680	19.860	19.762	2,850,857
2026-01-30	19.360	20.030	19.350	19.950	19.851	2,459,721
2026-01-29	19.900	20.080	19.450	19.510	19.414	2,474,060
2026-01-28	20.410	20.450	19.840	19.860	19.762	2,494,760
2026-01-27	20.300	20.590	19.620	20.360	20.259	3,398,765
2026-01-26	20.530	20.650	20.100	20.250	20.150	3,019,001
2026-01-23	20.860	20.890	20.400	20.530	20.429	3,078,504
2026-01-22	20.500	20.930	20.420	20.810	20.707	3,888,755
2026-01-21	20.260	20.590	19.980	20.540	20.439	3,455,152
2026-01-20	20.420	20.550	20.030	20.260	20.160	2,545,888

← NewerPage 3 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.