Hangzhou EZVIZ Network Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 29.220 | 29.220 | 27.700 | 27.720 | 27.052 | 2,950,666 |
| 2024-07-22 | 28.870 | 29.690 | 28.840 | 29.220 | 28.515 | 2,137,359 |
| 2024-07-19 | 28.620 | 29.360 | 28.620 | 29.000 | 28.301 | 2,665,277 |
| 2024-07-18 | 28.890 | 29.060 | 28.500 | 28.930 | 28.232 | 1,870,152 |
| 2024-07-17 | 29.470 | 29.480 | 28.530 | 29.060 | 28.359 | 3,274,713 |
| 2024-07-16 | 29.830 | 30.330 | 29.420 | 29.470 | 28.759 | 2,907,314 |
| 2024-07-15 | 30.410 | 30.650 | 30.060 | 30.150 | 29.423 | 1,482,039 |
| 2024-07-12 | 31.000 | 31.070 | 30.350 | 30.370 | 29.638 | 2,299,455 |
| 2024-07-11 | 30.690 | 31.270 | 30.510 | 30.820 | 30.077 | 3,510,587 |
| 2024-07-10 | 29.980 | 30.780 | 29.860 | 30.300 | 29.569 | 2,402,403 |
| 2024-07-09 | 30.300 | 30.440 | 29.700 | 30.070 | 29.345 | 3,627,621 |
| 2024-07-08 | 30.990 | 31.100 | 30.130 | 30.420 | 29.687 | 2,394,112 |
| 2024-07-05 | 31.010 | 31.010 | 31.010 | 31.010 | 30.262 | 0 |
| 2024-07-04 | 31.890 | 32.560 | 30.820 | 31.010 | 30.262 | 3,540,811 |
| 2024-07-03 | 33.080 | 33.190 | 31.830 | 31.900 | 31.131 | 3,220,146 |
| 2024-07-02 | 34.390 | 34.390 | 33.170 | 33.250 | 32.448 | 2,710,235 |
| 2024-07-01 | 34.000 | 34.580 | 33.700 | 34.220 | 33.395 | 2,564,331 |
| 2024-06-28 | 33.860 | 34.470 | 33.620 | 34.110 | 33.288 | 3,281,643 |
| 2024-06-27 | 34.540 | 34.640 | 33.560 | 33.980 | 33.161 | 2,371,967 |
| 2024-06-26 | 34.850 | 34.990 | 33.950 | 34.540 | 33.707 | 2,436,513 |
| 2024-06-25 | 35.700 | 35.980 | 34.760 | 34.810 | 33.971 | 2,003,695 |
| 2024-06-24 | 36.160 | 36.850 | 35.710 | 35.720 | 34.859 | 2,682,539 |
| 2024-06-21 | 36.210 | 36.720 | 35.900 | 36.420 | 35.542 | 2,208,572 |
| 2024-06-20 | 36.780 | 37.280 | 36.430 | 36.520 | 35.639 | 2,461,349 |
| 2024-06-19 | 36.870 | 37.310 | 36.310 | 36.860 | 35.971 | 3,374,728 |
| 2024-06-18 | 36.510 | 37.400 | 36.420 | 37.130 | 36.235 | 5,830,921 |
| 2024-06-17 | 37.580 | 38.160 | 36.180 | 36.660 | 35.776 | 8,991,110 |
| 2024-06-14 | 38.760 | 40.310 | 37.000 | 37.920 | 37.006 | 21,120,469 |
| 2024-06-13 | 39.790 | 40.540 | 38.580 | 38.940 | 38.001 | 7,934,516 |
| 2024-06-12 | 40.500 | 41.390 | 39.570 | 39.760 | 38.801 | 5,093,608 |
| 2024-06-11 | 40.780 | 41.440 | 40.340 | 40.780 | 39.797 | 4,744,100 |
| 2024-06-07 | 39.310 | 41.180 | 39.310 | 41.000 | 40.011 | 3,406,199 |
| 2024-06-06 | 39.900 | 40.800 | 39.110 | 39.460 | 38.509 | 2,721,873 |
| 2024-06-05 | 39.520 | 40.320 | 38.900 | 39.760 | 38.801 | 2,883,961 |
| 2024-06-04 | 39.310 | 39.900 | 39.030 | 39.720 | 38.762 | 3,684,770 |
| 2024-06-03 | 39.430 | 41.890 | 38.290 | 39.650 | 38.694 | 7,119,657 |
| 2024-05-31 | 38.900 | 39.440 | 37.670 | 37.840 | 36.928 | 2,542,611 |
| 2024-05-30 | 38.000 | 39.050 | 37.710 | 38.890 | 37.952 | 1,637,634 |
| 2024-05-29 | 38.040 | 38.810 | 37.980 | 38.310 | 37.386 | 1,739,401 |
| 2024-05-28 | 38.260 | 38.830 | 37.220 | 38.430 | 37.503 | 2,514,308 |
| 2024-05-27 | 54.180 | 55.160 | 53.330 | 53.800 | 37.014 | 2,688,775 |
| 2024-05-24 | 54.800 | 55.300 | 53.780 | 54.180 | 37.276 | 2,601,146 |
| 2024-05-23 | 55.460 | 55.790 | 54.660 | 55.200 | 37.977 | 1,918,196 |
| 2024-05-22 | 56.520 | 56.700 | 54.550 | 55.500 | 38.184 | 2,407,510 |
| 2024-05-21 | 57.050 | 58.110 | 55.720 | 56.160 | 38.638 | 2,937,834 |
| 2024-05-20 | 55.990 | 57.750 | 55.980 | 57.460 | 39.532 | 3,489,855 |
| 2024-05-17 | 56.420 | 57.260 | 55.400 | 56.000 | 38.528 | 2,613,079 |
| 2024-05-16 | 56.040 | 56.670 | 54.800 | 56.350 | 38.768 | 2,636,816 |
| 2024-05-15 | 53.940 | 56.360 | 53.940 | 55.580 | 38.239 | 3,257,448 |
| 2024-05-14 | 54.590 | 55.200 | 53.490 | 54.320 | 37.372 | 4,397,317 |
| 2024-05-13 | 55.880 | 57.860 | 53.200 | 53.740 | 36.973 | 7,844,655 |
| 2024-05-10 | 54.000 | 55.880 | 53.570 | 55.880 | 38.445 | 3,324,314 |
| 2024-05-09 | 53.250 | 53.830 | 52.780 | 53.800 | 37.014 | 2,773,972 |
| 2024-05-08 | 53.900 | 54.950 | 52.800 | 53.250 | 36.636 | 4,545,228 |
| 2024-05-07 | 52.010 | 53.590 | 51.650 | 53.590 | 36.870 | 4,092,824 |
| 2024-05-06 | 51.050 | 52.420 | 50.520 | 51.910 | 35.714 | 3,687,926 |
| 2024-04-30 | 49.010 | 50.500 | 48.700 | 50.290 | 34.599 | 3,280,939 |
| 2024-04-29 | 48.490 | 49.000 | 47.900 | 48.750 | 33.540 | 2,909,377 |
| 2024-04-26 | 46.500 | 48.380 | 46.500 | 47.950 | 32.989 | 3,174,271 |
| 2024-04-25 | 46.350 | 47.230 | 45.910 | 46.950 | 32.301 | 1,973,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.4000 CNY |
| 2025-05-28 | 0.3500 CNY |
| 2024-05-28 | 0.7000 CNY |
| 2023-05-24 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.