Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.370	22.720	22.000	22.220	14.976	2,115,571
2025-04-23	22.200	22.510	21.910	22.440	15.124	2,019,131
2025-04-22	21.830	22.080	21.760	21.860	14.733	1,255,112
2025-04-21	21.450	21.970	21.300	21.940	14.787	1,383,944
2025-04-18	21.430	21.940	21.260	21.560	14.531	1,351,638
2025-04-17	21.440	21.880	21.110	21.630	14.578	1,322,871
2025-04-16	21.740	21.930	21.070	21.440	14.450	1,481,703
2025-04-15	21.590	21.880	21.470	21.830	14.713	1,479,912
2025-04-14	21.500	22.050	21.490	21.590	14.551	1,703,423
2025-04-11	21.310	21.700	20.980	21.300	14.356	1,866,772
2025-04-10	20.870	22.210	20.870	21.250	14.322	2,564,709
2025-04-09	19.480	20.730	17.650	20.490	13.810	3,893,318
2025-04-08	19.390	20.800	19.030	19.710	13.284	3,128,744
2025-04-07	22.960	22.960	19.580	19.580	13.196	3,615,247
2025-04-03	24.400	24.900	24.210	24.470	16.492	1,557,498
2025-04-02	24.710	25.400	24.500	24.920	16.795	2,008,684
2025-04-01	24.180	24.650	24.110	24.510	16.519	1,611,427
2025-03-31	24.500	24.500	23.550	24.070	16.223	2,015,441
2025-03-28	24.740	24.940	24.280	24.310	16.384	1,276,391
2025-03-27	25.300	25.300	24.320	24.580	16.566	1,602,502
2025-03-26	25.050	25.440	24.870	25.010	16.856	1,542,721
2025-03-25	25.390	25.600	24.800	25.020	16.863	1,778,779
2025-03-24	26.110	26.410	24.700	25.390	17.112	3,024,373
2025-03-21	27.350	27.360	26.010	26.060	17.564	4,263,862
2025-03-20	27.650	27.930	27.340	27.490	18.528	2,598,508
2025-03-19	27.680	28.150	27.190	27.630	18.622	2,887,507
2025-03-18	27.170	27.880	27.080	27.780	18.723	3,140,250
2025-03-17	27.500	27.670	27.040	27.170	18.312	2,252,843
2025-03-14	27.100	27.540	26.710	27.400	18.467	3,012,644
2025-03-13	27.910	27.920	26.660	27.160	18.305	3,741,963
2025-03-12	28.040	28.390	27.800	28.000	18.871	3,141,511
2025-03-11	27.930	28.070	27.280	28.050	18.905	2,876,806
2025-03-10	27.390	28.200	27.250	28.190	18.999	3,507,549
2025-03-07	28.410	28.410	27.120	27.350	18.433	4,848,799
2025-03-06	28.440	28.690	28.020	28.410	19.148	4,639,216
2025-03-05	27.970	28.700	27.630	28.210	19.013	3,937,394
2025-03-04	27.000	27.950	26.800	27.850	18.770	3,434,240
2025-03-03	27.120	28.390	26.700	27.380	18.453	4,191,789
2025-02-28	28.610	28.800	26.950	27.100	18.265	5,482,312
2025-02-27	30.010	30.020	28.200	28.910	19.485	6,873,409
2025-02-26	29.190	29.940	28.670	29.910	20.159	7,512,865
2025-02-25	29.200	29.990	28.960	29.190	19.673	6,791,386
2025-02-24	30.100	30.900	29.340	29.840	20.111	10,535,617
2025-02-21	28.250	30.370	28.250	30.000	20.219	13,192,765
2025-02-20	28.800	28.870	27.990	28.400	19.141	6,544,327
2025-02-19	28.080	29.030	28.080	28.880	19.464	7,321,661
2025-02-18	29.420	29.600	28.210	28.220	19.020	9,379,383
2025-02-17	27.780	30.390	27.600	29.980	20.206	13,975,152
2025-02-14	28.590	28.770	27.830	28.270	19.053	8,855,020
2025-02-13	27.850	29.300	27.080	29.090	19.606	12,863,732
2025-02-12	27.880	29.160	27.800	28.210	19.013	11,333,086
2025-02-11	27.650	28.050	27.310	28.050	18.905	9,207,203
2025-02-10	27.560	27.740	27.190	27.680	18.656	7,521,113
2025-02-07	27.290	27.760	27.060	27.550	18.568	10,634,434
2025-02-06	26.470	28.200	25.850	27.500	18.534	11,526,177
2025-02-05	25.630	26.020	24.940	25.990	17.517	5,288,747
2025-01-27	26.500	26.510	25.120	25.120	16.930	4,894,532
2025-01-24	25.720	26.470	25.630	26.320	17.739	6,592,547
2025-01-23	27.140	27.410	25.960	25.970	17.503	9,295,173
2025-01-22	27.990	28.300	26.620	26.740	18.022	11,787,391

← NewerPage 7 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.