Zhejiang Extek Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 27.530 | 27.680 | 26.740 | 27.550 | 18.568 | 9,076,114 |
| 2025-01-20 | 27.210 | 27.800 | 26.520 | 27.800 | 18.736 | 12,060,874 |
| 2025-01-17 | 27.000 | 27.590 | 26.580 | 27.110 | 18.271 | 14,230,016 |
| 2025-01-16 | 28.050 | 28.390 | 26.450 | 26.890 | 18.123 | 16,887,946 |
| 2025-01-15 | 29.400 | 32.150 | 27.900 | 28.210 | 19.013 | 25,989,901 |
| 2025-01-14 | 23.180 | 27.820 | 23.180 | 27.820 | 18.750 | 7,732,812 |
| 2025-01-13 | 23.100 | 23.580 | 22.210 | 23.180 | 15.623 | 5,287,953 |
| 2025-01-10 | 25.660 | 25.890 | 23.550 | 23.600 | 15.906 | 6,628,935 |
| 2025-01-09 | 25.500 | 26.220 | 25.300 | 25.650 | 17.287 | 7,912,934 |
| 2025-01-08 | 25.450 | 25.680 | 24.360 | 25.210 | 16.991 | 7,081,945 |
| 2025-01-07 | 24.190 | 25.760 | 23.820 | 25.680 | 17.308 | 8,797,761 |
| 2025-01-06 | 22.420 | 24.480 | 21.250 | 24.290 | 16.371 | 8,000,778 |
| 2025-01-03 | 26.570 | 26.700 | 23.430 | 23.430 | 15.791 | 9,831,813 |
| 2025-01-02 | 27.500 | 27.500 | 25.800 | 27.000 | 18.197 | 11,825,716 |
| 2024-12-31 | 25.630 | 27.560 | 25.630 | 27.530 | 18.555 | 16,385,884 |
| 2024-12-30 | 26.050 | 26.560 | 25.800 | 25.970 | 17.503 | 7,251,849 |
| 2024-12-27 | 26.500 | 27.220 | 25.630 | 26.090 | 17.584 | 9,610,948 |
| 2024-12-26 | 25.910 | 26.880 | 25.500 | 26.690 | 17.988 | 13,161,346 |
| 2024-12-25 | 23.790 | 28.150 | 23.620 | 25.900 | 17.456 | 14,719,775 |
| 2024-12-24 | 24.200 | 24.850 | 23.490 | 23.970 | 16.155 | 3,056,147 |
| 2024-12-23 | 24.650 | 25.290 | 24.020 | 24.270 | 16.357 | 4,365,975 |
| 2024-12-20 | 24.680 | 25.160 | 24.520 | 24.770 | 16.694 | 4,126,102 |
| 2024-12-19 | 23.110 | 25.210 | 23.000 | 24.680 | 16.634 | 5,373,072 |
| 2024-12-18 | 23.000 | 23.780 | 22.310 | 23.430 | 15.791 | 2,864,542 |
| 2024-12-17 | 24.230 | 24.660 | 22.940 | 23.070 | 15.549 | 3,545,258 |
| 2024-12-16 | 24.500 | 24.680 | 24.010 | 24.220 | 16.324 | 4,069,721 |
| 2024-12-13 | 25.350 | 25.650 | 24.800 | 24.870 | 16.762 | 4,654,747 |
| 2024-12-12 | 25.850 | 26.090 | 25.260 | 25.490 | 17.180 | 4,278,337 |
| 2024-12-11 | 25.270 | 26.070 | 24.800 | 25.990 | 17.517 | 5,357,157 |
| 2024-12-10 | 27.100 | 27.100 | 25.400 | 25.400 | 17.119 | 8,195,902 |
| 2024-12-09 | 25.530 | 26.860 | 25.220 | 26.000 | 17.523 | 8,190,676 |
| 2024-12-06 | 25.500 | 25.670 | 24.840 | 25.630 | 17.274 | 8,109,925 |
| 2024-12-05 | 23.920 | 26.200 | 23.910 | 26.060 | 17.564 | 13,001,557 |
| 2024-12-04 | 23.730 | 24.390 | 23.330 | 24.100 | 16.243 | 6,619,659 |
| 2024-12-03 | 24.180 | 24.200 | 23.530 | 23.870 | 16.088 | 5,095,892 |
| 2024-12-02 | 23.900 | 24.270 | 23.680 | 24.180 | 16.297 | 6,786,878 |
| 2024-11-29 | 23.470 | 24.360 | 22.980 | 23.920 | 16.122 | 8,005,072 |
| 2024-11-28 | 23.340 | 23.990 | 23.010 | 23.470 | 15.818 | 8,474,581 |
| 2024-11-27 | 23.130 | 23.410 | 22.310 | 23.340 | 15.731 | 7,814,839 |
| 2024-11-26 | 24.750 | 24.800 | 23.000 | 23.080 | 15.555 | 10,033,564 |
| 2024-11-25 | 25.600 | 25.800 | 23.840 | 24.690 | 16.640 | 13,113,254 |
| 2024-11-22 | 24.880 | 27.450 | 24.880 | 26.000 | 17.523 | 17,056,001 |
| 2024-11-21 | 24.830 | 28.940 | 24.830 | 25.930 | 17.476 | 18,427,570 |
| 2024-11-20 | 24.800 | 26.550 | 24.500 | 25.280 | 17.038 | 22,290,298 |
| 2024-11-19 | 20.330 | 24.300 | 20.310 | 24.300 | 16.378 | 14,735,566 |
| 2024-11-18 | 21.190 | 21.200 | 20.130 | 20.250 | 13.648 | 1,682,108 |
| 2024-11-15 | 21.400 | 21.650 | 20.910 | 20.920 | 14.100 | 1,761,212 |
| 2024-11-14 | 22.160 | 22.500 | 21.280 | 21.400 | 14.423 | 2,160,629 |
| 2024-11-13 | 21.780 | 22.250 | 21.520 | 22.240 | 14.989 | 2,656,615 |
| 2024-11-12 | 22.600 | 22.750 | 21.800 | 21.990 | 14.821 | 3,458,502 |
| 2024-11-11 | 21.700 | 22.400 | 21.600 | 22.390 | 15.090 | 3,823,758 |
| 2024-11-08 | 21.600 | 22.070 | 21.410 | 21.630 | 14.578 | 3,926,405 |
| 2024-11-07 | 20.910 | 21.370 | 20.800 | 21.330 | 14.376 | 3,259,622 |
| 2024-11-06 | 21.200 | 21.370 | 20.850 | 21.030 | 14.174 | 2,966,525 |
| 2024-11-05 | 20.300 | 21.650 | 20.220 | 21.190 | 14.282 | 3,487,473 |
| 2024-11-04 | 19.900 | 20.360 | 19.720 | 20.360 | 13.722 | 1,867,684 |
| 2024-11-01 | 20.710 | 20.870 | 19.720 | 19.750 | 13.311 | 3,150,661 |
| 2024-10-31 | 20.700 | 21.190 | 20.670 | 20.920 | 14.100 | 2,724,134 |
| 2024-10-30 | 21.160 | 21.480 | 20.680 | 20.920 | 14.100 | 2,201,157 |
| 2024-10-29 | 22.140 | 22.300 | 21.080 | 21.180 | 14.275 | 2,938,337 |
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.