Zhejiang Extek Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 18.000 | 18.410 | 17.580 | 17.770 | 17.770 | 1,932,400 |
| 2026-10-20 | 18.000 | 18.460 | 17.750 | 18.170 | 18.170 | 1,619,845 |
| 2026-10-19 | 18.000 | 18.400 | 17.170 | 17.750 | 17.750 | 2,014,945 |
| 2026-10-16 | 18.000 | 18.750 | 17.860 | 18.210 | 18.210 | 2,377,300 |
| 2026-10-15 | 18.010 | 18.220 | 17.470 | 17.800 | 17.800 | 3,087,401 |
| 2026-10-14 | 19.090 | 19.100 | 18.420 | 18.510 | 18.510 | 2,164,100 |
| 2026-10-13 | 18.800 | 19.180 | 18.020 | 19.040 | 19.040 | 2,425,915 |
| 2026-10-12 | 18.770 | 19.430 | 18.550 | 19.040 | 19.040 | 3,311,580 |
| 2026-10-09 | 19.250 | 19.310 | 17.650 | 18.910 | 18.910 | 3,947,611 |
| 2026-10-08 | 20.490 | 20.600 | 19.070 | 19.230 | 19.230 | 2,885,210 |
| 2026-09-30 | 21.150 | 21.410 | 20.180 | 20.280 | 20.280 | 2,568,500 |
| 2026-09-29 | 20.580 | 20.960 | 20.260 | 20.710 | 20.710 | 2,854,383 |
| 2026-09-28 | 21.460 | 21.770 | 20.130 | 20.420 | 20.420 | 3,700,531 |
| 2026-09-24 | 21.850 | 22.020 | 21.460 | 21.460 | 21.460 | 2,867,015 |
| 2026-09-23 | 22.280 | 22.850 | 21.850 | 21.980 | 21.980 | 3,566,471 |
| 2026-09-22 | 22.350 | 23.010 | 22.330 | 22.340 | 22.340 | 5,256,017 |
| 2026-09-21 | 21.170 | 22.610 | 21.170 | 22.570 | 22.570 | 6,287,247 |
Page 1 of 1 · 17 trading days
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.