Zhejiang Extek Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 21.910 | 22.180 | 21.800 | 22.120 | 14.908 | 2,491,962 |
| 2024-10-25 | 21.500 | 21.960 | 21.350 | 21.960 | 14.800 | 2,884,042 |
| 2024-10-24 | 21.550 | 21.640 | 21.180 | 21.430 | 14.443 | 1,871,593 |
| 2024-10-23 | 21.930 | 21.930 | 21.350 | 21.520 | 14.504 | 2,974,435 |
| 2024-10-22 | 21.730 | 21.990 | 21.450 | 21.920 | 14.773 | 2,874,064 |
| 2024-10-21 | 21.500 | 22.110 | 21.090 | 21.820 | 14.706 | 3,812,171 |
| 2024-10-18 | 20.420 | 21.570 | 20.410 | 21.260 | 14.329 | 4,308,227 |
| 2024-10-17 | 20.680 | 20.870 | 20.360 | 20.410 | 13.756 | 2,188,469 |
| 2024-10-16 | 20.480 | 20.790 | 20.020 | 20.410 | 13.756 | 1,937,910 |
| 2024-10-15 | 20.970 | 21.250 | 20.420 | 20.490 | 13.810 | 2,601,714 |
| 2024-10-14 | 20.370 | 21.100 | 20.070 | 20.980 | 14.140 | 2,381,223 |
| 2024-10-11 | 21.500 | 21.600 | 20.070 | 20.250 | 13.648 | 3,064,814 |
| 2024-10-10 | 21.340 | 22.460 | 21.340 | 21.500 | 14.490 | 3,309,579 |
| 2024-10-09 | 23.980 | 23.980 | 21.250 | 21.280 | 14.342 | 5,544,667 |
| 2024-10-08 | 25.930 | 25.990 | 23.040 | 24.740 | 16.674 | 8,651,387 |
| 2024-09-30 | 20.230 | 22.510 | 19.840 | 21.970 | 14.807 | 6,981,346 |
| 2024-09-27 | 18.480 | 19.560 | 18.310 | 19.450 | 13.109 | 4,355,006 |
| 2024-09-26 | 17.700 | 18.180 | 17.400 | 18.180 | 12.253 | 1,983,208 |
| 2024-09-25 | 17.540 | 17.990 | 17.490 | 17.700 | 11.929 | 2,036,728 |
| 2024-09-24 | 17.030 | 17.390 | 16.610 | 17.340 | 11.687 | 1,697,407 |
| 2024-09-23 | 16.900 | 17.290 | 16.730 | 16.930 | 11.410 | 550,266 |
| 2024-09-20 | 17.570 | 17.570 | 17.100 | 17.140 | 11.552 | 655,762 |
| 2024-09-19 | 17.060 | 17.570 | 16.920 | 17.480 | 11.781 | 1,515,517 |
| 2024-09-18 | 17.080 | 17.280 | 16.570 | 16.980 | 11.444 | 1,091,138 |
| 2024-09-13 | 17.510 | 17.680 | 17.000 | 17.010 | 11.464 | 1,059,680 |
| 2024-09-12 | 17.500 | 18.200 | 17.500 | 17.580 | 11.848 | 1,070,861 |
| 2024-09-11 | 17.950 | 18.140 | 17.790 | 17.960 | 12.105 | 820,700 |
| 2024-09-10 | 17.750 | 18.080 | 17.400 | 17.950 | 12.098 | 1,295,753 |
| 2024-09-09 | 17.500 | 17.750 | 17.330 | 17.640 | 11.889 | 773,351 |
| 2024-09-06 | 18.070 | 18.210 | 17.660 | 17.670 | 11.909 | 1,449,427 |
| 2024-09-05 | 18.000 | 18.300 | 17.980 | 18.130 | 12.219 | 1,122,473 |
| 2024-09-04 | 18.190 | 18.390 | 17.860 | 18.080 | 12.186 | 1,166,401 |
| 2024-09-03 | 18.140 | 18.510 | 18.060 | 18.240 | 12.293 | 1,317,904 |
| 2024-09-02 | 18.430 | 18.660 | 18.130 | 18.170 | 12.246 | 1,397,293 |
| 2024-08-30 | 18.090 | 18.760 | 18.000 | 18.390 | 12.394 | 2,202,752 |
| 2024-08-29 | 17.420 | 18.260 | 17.390 | 18.150 | 12.233 | 2,053,358 |
| 2024-08-28 | 17.790 | 17.850 | 17.410 | 17.550 | 11.828 | 1,752,190 |
| 2024-08-27 | 18.790 | 18.790 | 17.640 | 17.770 | 11.977 | 2,793,961 |
| 2024-08-26 | 18.230 | 18.970 | 18.230 | 18.710 | 12.610 | 2,026,685 |
| 2024-08-23 | 19.090 | 19.090 | 18.230 | 18.280 | 12.320 | 2,770,981 |
| 2024-08-22 | 20.120 | 20.350 | 18.880 | 19.010 | 12.812 | 4,176,854 |
| 2024-08-21 | 20.800 | 21.150 | 20.260 | 20.300 | 13.682 | 2,989,344 |
| 2024-08-20 | 21.900 | 22.500 | 20.600 | 21.120 | 14.234 | 4,289,957 |
| 2024-08-19 | 21.400 | 22.110 | 21.100 | 21.780 | 14.679 | 5,674,571 |
| 2024-08-16 | 20.770 | 21.750 | 20.720 | 21.670 | 14.605 | 5,834,677 |
| 2024-08-15 | 21.000 | 21.400 | 20.760 | 20.990 | 14.147 | 4,800,063 |
| 2024-08-14 | 22.570 | 22.580 | 20.920 | 21.490 | 14.484 | 6,914,436 |
| 2024-08-13 | 21.310 | 22.000 | 21.050 | 21.980 | 14.814 | 9,177,432 |
| 2024-08-12 | 19.790 | 23.600 | 19.650 | 21.950 | 14.794 | 12,019,978 |
| 2024-08-09 | 20.590 | 20.870 | 19.810 | 19.840 | 13.372 | 2,762,989 |
| 2024-08-08 | 20.510 | 20.980 | 19.940 | 20.600 | 13.884 | 3,670,926 |
| 2024-08-07 | 21.430 | 21.600 | 20.600 | 20.720 | 13.965 | 4,473,403 |
| 2024-08-06 | 21.010 | 21.870 | 20.800 | 21.570 | 14.538 | 6,273,010 |
| 2024-08-05 | 19.800 | 21.860 | 19.800 | 21.530 | 14.511 | 8,136,650 |
| 2024-08-02 | 19.700 | 22.990 | 19.630 | 20.960 | 14.127 | 9,464,783 |
| 2024-08-01 | 20.000 | 20.100 | 19.730 | 19.780 | 13.331 | 1,905,583 |
| 2024-07-31 | 19.380 | 19.950 | 19.340 | 19.900 | 13.412 | 2,593,085 |
| 2024-07-30 | 19.550 | 19.730 | 19.330 | 19.470 | 13.122 | 1,850,037 |
| 2024-07-29 | 19.990 | 20.230 | 19.500 | 19.760 | 13.318 | 2,839,656 |
| 2024-07-26 | 18.720 | 20.360 | 18.720 | 20.160 | 13.587 | 4,741,876 |
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.