Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.420	20.550	20.030	20.260	20.160	2,545,888
2026-01-19	20.330	20.570	20.300	20.510	20.409	3,202,181
2026-01-16	20.090	20.490	19.940	20.490	20.389	3,685,798
2026-01-15	20.150	20.360	20.010	20.110	20.011	2,549,444
2026-01-14	19.930	20.520	19.910	20.320	20.220	5,284,978
2026-01-13	21.080	21.450	20.110	20.140	20.041	8,396,956
2026-01-12	20.190	20.380	19.860	20.370	20.269	5,321,137
2026-01-09	20.000	20.130	19.700	20.130	20.031	4,932,046
2026-01-08	19.440	19.910	19.440	19.890	19.792	3,739,713
2026-01-07	19.780	19.850	19.500	19.500	19.404	3,858,931
2026-01-06	19.860	20.240	19.540	19.960	19.861	5,207,167
2026-01-05	19.550	19.850	19.290	19.770	19.672	3,910,909
2025-12-31	19.890	19.890	19.410	19.520	19.424	3,715,060
2025-12-30	19.580	20.380	19.400	19.900	19.802	5,686,982
2025-12-29	19.800	19.990	19.350	19.580	19.483	3,809,881
2025-12-26	20.040	20.190	19.710	19.800	19.702	5,302,705
2025-12-25	20.230	20.410	19.700	20.070	19.971	7,801,180
2025-12-24	19.840	21.150	19.500	20.410	20.309	12,843,760
2025-12-23	18.850	21.330	18.790	19.780	19.682	12,018,830
2025-12-22	18.020	18.520	17.990	18.520	18.429	2,085,138
2025-12-19	17.900	18.150	17.850	18.030	17.941	1,323,881
2025-12-18	17.470	18.050	17.470	17.820	17.732	1,419,796
2025-12-17	17.570	17.780	17.210	17.580	17.493	1,489,407
2025-12-16	17.920	17.920	17.460	17.500	17.414	1,132,391
2025-12-15	17.820	18.090	17.640	17.800	17.712	1,412,919
2025-12-12	17.930	18.230	17.870	17.910	17.822	1,143,791
2025-12-11	18.230	18.380	17.990	18.020	17.931	1,121,326
2025-12-10	18.470	18.530	18.180	18.180	18.090	1,211,325
2025-12-09	18.420	18.780	18.420	18.530	18.438	1,497,080
2025-12-08	18.260	18.570	18.240	18.480	18.389	1,607,998
2025-12-05	17.870	18.280	17.610	18.260	18.170	1,454,296
2025-12-04	17.870	18.080	17.600	17.830	17.742	1,277,248
2025-12-03	18.220	18.220	17.890	17.930	17.841	925,372
2025-12-02	18.390	18.420	18.110	18.140	18.050	939,235
2025-12-01	18.330	18.580	18.310	18.380	18.289	1,395,501
2025-11-28	18.060	18.350	17.960	18.320	18.230	1,115,993
2025-11-27	17.850	18.200	17.850	18.120	18.031	1,378,809
2025-11-26	18.260	18.460	17.910	17.910	17.822	1,424,621
2025-11-25	18.360	18.550	18.210	18.310	18.220	1,171,696
2025-11-24	17.930	18.340	17.750	18.200	18.110	1,395,617
2025-11-21	18.370	18.540	17.500	17.750	17.662	2,107,164
2025-11-20	18.540	18.850	18.250	18.420	18.329	1,638,786
2025-11-19	19.190	19.280	18.510	18.530	18.438	2,150,066
2025-11-18	19.180	19.240	19.060	19.170	19.075	1,128,600
2025-11-17	19.170	19.390	19.070	19.250	19.155	1,322,242
2025-11-14	18.920	19.340	18.880	19.130	19.036	1,583,724
2025-11-13	19.030	19.300	18.950	19.050	18.956	1,480,561
2025-11-12	19.440	19.440	18.900	19.030	18.936	2,057,951
2025-11-11	19.550	19.710	19.380	19.450	19.354	1,279,292
2025-11-10	19.610	19.690	19.490	19.540	19.443	1,084,042
2025-11-07	19.800	19.800	19.530	19.600	19.503	1,328,554
2025-11-06	19.680	19.740	19.520	19.740	19.643	1,313,918
2025-11-05	19.400	19.750	19.400	19.640	19.543	1,250,821
2025-11-04	19.880	19.900	19.410	19.550	19.453	1,582,599
2025-11-03	19.430	19.890	19.350	19.770	19.672	1,725,636
2025-10-31	19.170	19.550	19.160	19.410	19.314	1,647,820
2025-10-30	19.480	19.670	19.170	19.210	19.115	1,501,662
2025-10-29	19.780	19.830	19.460	19.580	19.483	1,463,383
2025-10-28	19.660	19.860	19.600	19.780	19.682	1,360,823
2025-10-27	19.720	19.800	19.380	19.750	19.652	2,079,478

← NewerPage 4 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.