Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.020	19.360	18.850	19.350	19.254	1,471,222
2025-10-22	19.010	19.360	18.850	19.110	19.016	1,648,210
2025-10-21	18.900	19.020	18.700	19.000	18.906	1,387,968
2025-10-20	18.440	18.990	18.440	18.800	18.707	2,467,175
2025-10-17	18.940	18.940	18.270	18.310	18.220	2,261,889
2025-10-16	19.260	19.260	18.820	18.850	18.757	1,470,091
2025-10-15	19.230	19.280	18.860	19.220	19.125	1,489,947
2025-10-14	19.490	19.680	18.910	18.970	18.876	1,922,828
2025-10-13	18.500	19.440	18.030	19.350	19.254	2,779,691
2025-10-10	19.690	19.970	19.470	19.530	19.434	2,163,419
2025-10-09	19.760	20.100	19.630	19.750	19.652	2,651,777
2025-09-30	19.830	19.990	19.630	19.710	19.613	1,773,041
2025-09-29	19.700	19.980	19.400	19.800	19.702	1,674,916
2025-09-26	20.080	20.260	19.710	19.710	19.613	2,459,069
2025-09-25	20.210	20.720	20.090	20.100	20.001	2,984,862
2025-09-24	20.100	20.290	19.820	20.230	20.130	2,216,633
2025-09-23	20.240	20.820	19.600	20.130	20.031	3,009,364
2025-09-22	20.020	20.520	20.020	20.400	20.299	1,813,819
2025-09-19	20.680	20.710	20.000	20.220	20.120	2,536,495
2025-09-18	21.430	21.430	20.330	20.500	20.399	4,718,752
2025-09-17	20.760	21.390	20.520	21.160	21.055	5,007,867
2025-09-16	20.140	20.720	20.030	20.680	20.578	3,840,147
2025-09-15	20.320	20.320	20.010	20.080	19.981	2,073,484
2025-09-12	20.410	20.540	20.200	20.320	20.220	2,521,071
2025-09-11	19.990	20.400	19.730	20.400	20.299	3,057,031
2025-09-10	20.050	20.170	19.850	19.960	19.861	1,572,942
2025-09-09	20.310	20.390	19.810	19.970	19.871	2,310,917
2025-09-08	20.000	20.440	19.900	20.420	20.319	2,836,213
2025-09-05	19.770	20.090	19.510	20.090	19.991	2,336,127
2025-09-04	19.870	20.250	19.250	19.550	19.453	3,624,539
2025-09-03	20.240	20.500	19.770	19.860	19.762	2,500,086
2025-09-02	20.800	20.900	19.880	20.350	20.249	4,021,559
2025-09-01	20.720	21.240	20.720	20.780	20.677	3,019,847
2025-08-29	20.880	21.030	20.490	20.800	20.697	3,313,576
2025-08-28	21.170	21.540	20.240	21.090	20.986	6,537,408
2025-08-27	22.280	22.620	21.230	21.270	21.165	6,494,781
2025-08-26	22.590	22.980	22.210	22.340	22.230	5,823,609
2025-08-25	22.370	22.790	22.100	22.600	22.488	6,674,805
2025-08-22	22.300	22.340	22.010	22.190	22.080	4,185,462
2025-08-21	22.850	22.850	22.070	22.260	22.150	5,417,393
2025-08-20	23.090	23.210	22.450	22.850	22.737	5,961,091
2025-08-19	24.080	24.150	23.030	23.180	23.066	9,126,256
2025-08-18	23.180	24.340	23.170	23.640	23.523	14,999,260
2025-08-15	21.870	23.070	21.870	22.710	22.598	9,434,147
2025-08-14	23.580	23.680	21.920	21.980	21.871	11,408,920
2025-08-13	23.800	24.130	23.450	23.860	23.742	11,847,510
2025-08-12	23.450	25.360	23.100	24.490	24.369	17,594,200
2025-08-11	23.590	24.450	22.800	24.180	24.061	17,016,740
2025-08-08	21.030	25.000	21.020	23.900	23.782	21,761,440
2025-08-07	21.510	21.800	21.070	21.120	21.016	11,434,880
2025-08-06	20.390	23.620	20.260	21.750	21.643	17,707,590
2025-08-05	20.150	20.470	20.010	20.370	20.269	5,888,807
2025-08-04	19.690	20.310	19.460	20.280	20.180	7,257,048
2025-08-01	19.130	19.890	19.100	19.750	19.652	7,656,279
2025-07-31	18.880	19.870	18.850	19.280	19.185	6,069,739
2025-07-30	19.370	19.430	18.830	19.020	18.926	2,127,853
2025-07-29	19.200	19.430	19.090	19.370	19.274	2,203,573
2025-07-28	19.090	19.370	19.080	19.370	19.274	3,094,491
2025-07-25	18.850	19.100	18.680	19.090	18.996	2,435,299
2025-07-24	18.790	19.100	18.790	18.860	18.767	2,655,562

← NewerPage 5 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.