Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.040	19.150	18.860	18.860	18.767	2,968,027
2025-07-22	19.500	19.680	19.050	19.170	19.075	3,264,300
2025-07-21	19.260	19.770	19.050	19.500	19.404	4,027,092
2025-07-18	19.320	19.460	19.060	19.210	19.115	3,126,848
2025-07-17	19.350	19.490	19.010	19.380	19.284	4,094,551
2025-07-16	19.000	19.420	18.720	19.350	19.254	5,174,792
2025-07-15	18.920	19.340	18.810	18.980	18.886	3,221,155
2025-07-14	18.690	19.450	18.550	19.060	18.966	4,139,764
2025-07-11	18.580	18.710	18.320	18.630	18.538	1,923,410
2025-07-10	18.860	18.860	18.380	18.570	18.478	2,249,598
2025-07-09	18.870	19.050	18.660	18.700	18.608	3,219,202
2025-07-08	18.850	18.950	18.670	18.870	18.777	2,913,951
2025-07-07	18.540	18.890	18.370	18.850	18.757	2,471,251
2025-07-04	18.740	18.900	18.450	18.570	18.478	2,678,550
2025-07-03	18.830	18.940	18.600	18.830	18.737	2,408,746
2025-07-02	19.120	19.200	18.510	18.740	18.647	4,123,078
2025-07-01	19.780	19.890	19.040	19.230	19.135	7,292,665
2025-06-30	18.830	20.600	18.630	19.950	19.851	11,519,540
2025-06-27	18.180	18.880	17.970	18.810	18.717	7,448,593
2025-06-26	17.960	18.280	17.830	18.100	18.011	4,108,848
2025-06-25	17.900	18.060	17.700	18.040	17.951	3,668,741
2025-06-24	17.650	17.960	17.580	17.950	17.861	2,840,556
2025-06-23	17.030	17.580	16.940	17.570	17.483	2,375,092
2025-06-20	17.870	17.950	17.160	17.200	17.115	3,904,038
2025-06-19	17.510	18.190	17.480	18.010	17.921	5,834,940
2025-06-18	17.290	17.630	17.190	17.580	17.493	1,935,914
2025-06-17	17.650	17.650	17.230	17.360	17.274	1,932,175
2025-06-16	17.000	17.650	16.960	17.430	17.344	2,551,259
2025-06-13	17.600	18.260	17.150	17.180	17.095	4,815,991
2025-06-12	17.610	17.790	17.390	17.610	17.523	2,253,072
2025-06-11	17.650	17.850	17.440	17.780	17.692	2,586,854
2025-06-10	17.830	17.890	17.270	17.500	17.414	3,099,771
2025-06-09	17.700	17.920	17.600	17.800	17.712	3,121,904
2025-06-06	17.920	17.930	17.610	17.750	17.662	4,086,194
2025-06-05	18.350	18.670	17.800	17.960	17.871	8,024,558
2025-06-04	16.810	20.050	16.780	18.620	18.528	11,257,140
2025-06-03	16.390	17.280	16.210	16.710	16.627	2,849,452
2025-05-30	16.720	16.880	16.350	16.390	16.309	1,449,007
2025-05-29	16.570	16.860	16.460	16.810	16.727	1,560,991
2025-05-28	24.590	24.600	24.110	24.320	16.391	1,160,621
2025-05-27	24.790	24.790	24.200	24.300	16.378	1,359,880
2025-05-26	24.220	24.670	24.130	24.520	16.526	1,266,844
2025-05-23	24.370	24.810	24.170	24.180	16.297	1,648,663
2025-05-22	24.630	25.000	24.300	24.330	16.398	1,326,784
2025-05-21	24.830	25.040	24.480	24.660	16.620	1,545,376
2025-05-20	24.300	25.040	24.220	24.970	16.829	2,084,467
2025-05-19	24.250	24.550	23.820	24.450	16.479	1,220,577
2025-05-16	23.960	24.560	23.960	24.350	16.411	1,332,607
2025-05-15	24.500	24.600	24.040	24.160	16.283	1,314,549
2025-05-14	24.590	24.800	24.180	24.360	16.418	1,725,035
2025-05-13	25.120	25.120	24.420	24.480	16.499	1,824,987
2025-05-12	24.810	24.920	24.440	24.750	16.681	1,779,946
2025-05-09	24.940	25.190	24.360	24.470	16.492	3,022,027
2025-05-08	24.190	25.400	23.810	24.920	16.795	3,782,576
2025-05-07	24.140	24.230	23.710	24.030	16.196	2,295,595
2025-05-06	23.670	23.770	23.180	23.740	16.000	2,182,793
2025-04-30	22.330	23.060	22.300	22.940	15.461	2,033,392
2025-04-29	21.930	22.530	21.890	22.320	15.043	1,493,825
2025-04-28	22.050	22.190	21.620	21.880	14.747	1,307,472
2025-04-25	22.510	22.510	21.920	22.070	14.875	1,220,406

← NewerPage 6 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.