Hangzhou EZVIZ Network Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 45.000 | 46.480 | 44.770 | 46.350 | 31.888 | 2,167,201 |
| 2024-04-23 | 45.600 | 45.600 | 44.110 | 45.000 | 30.960 | 2,061,697 |
| 2024-04-22 | 44.710 | 45.770 | 44.260 | 45.620 | 31.386 | 1,625,751 |
| 2024-04-19 | 45.770 | 45.770 | 44.560 | 44.710 | 30.760 | 1,489,388 |
| 2024-04-18 | 44.970 | 46.390 | 44.400 | 45.880 | 31.565 | 2,637,625 |
| 2024-04-17 | 47.450 | 47.950 | 45.000 | 45.490 | 31.297 | 6,393,588 |
| 2024-04-16 | 48.300 | 48.700 | 47.000 | 47.090 | 32.398 | 2,603,406 |
| 2024-04-15 | 47.000 | 48.500 | 45.810 | 48.130 | 33.113 | 4,059,021 |
| 2024-04-12 | 45.660 | 46.890 | 45.030 | 46.500 | 31.992 | 2,436,536 |
| 2024-04-11 | 45.360 | 45.930 | 44.980 | 45.270 | 31.145 | 1,412,691 |
| 2024-04-10 | 45.680 | 46.050 | 45.000 | 45.560 | 31.345 | 1,388,093 |
| 2024-04-09 | 46.100 | 46.100 | 44.610 | 45.830 | 31.531 | 1,344,509 |
| 2024-04-08 | 45.800 | 46.450 | 45.300 | 45.800 | 31.510 | 1,910,273 |
| 2024-04-03 | 45.990 | 46.150 | 45.100 | 45.690 | 31.434 | 1,767,323 |
| 2024-04-02 | 44.950 | 45.890 | 44.750 | 45.820 | 31.524 | 2,270,874 |
| 2024-04-01 | 44.650 | 45.230 | 43.750 | 45.180 | 31.084 | 2,722,039 |
| 2024-03-29 | 43.930 | 44.290 | 43.130 | 44.290 | 30.471 | 684,350 |
| 2024-03-28 | 41.830 | 43.880 | 41.830 | 43.320 | 29.804 | 1,617,408 |
| 2024-03-27 | 43.100 | 43.680 | 41.810 | 41.870 | 28.806 | 1,950,166 |
| 2024-03-26 | 44.800 | 44.800 | 42.650 | 43.520 | 29.941 | 2,253,745 |
| 2024-03-25 | 44.850 | 45.290 | 44.360 | 44.360 | 30.519 | 1,064,812 |
| 2024-03-22 | 46.000 | 46.220 | 45.000 | 45.240 | 31.125 | 1,396,852 |
| 2024-03-21 | 45.830 | 46.650 | 45.570 | 46.220 | 31.799 | 2,532,608 |
| 2024-03-20 | 47.030 | 47.340 | 45.840 | 45.950 | 31.613 | 2,765,021 |
| 2024-03-19 | 46.890 | 47.980 | 46.470 | 47.240 | 32.501 | 2,690,538 |
| 2024-03-18 | 46.390 | 46.870 | 45.840 | 46.840 | 32.226 | 1,711,950 |
| 2024-03-15 | 46.040 | 46.590 | 45.360 | 46.460 | 31.964 | 2,482,852 |
| 2024-03-14 | 46.300 | 46.420 | 45.700 | 46.030 | 31.668 | 2,116,153 |
| 2024-03-13 | 46.390 | 47.000 | 46.010 | 46.210 | 31.792 | 1,866,188 |
| 2024-03-12 | 46.610 | 47.100 | 46.200 | 46.390 | 31.916 | 1,898,834 |
| 2024-03-11 | 46.920 | 46.920 | 45.500 | 46.610 | 32.067 | 1,791,029 |
| 2024-03-08 | 46.500 | 46.990 | 46.100 | 46.600 | 32.061 | 1,770,185 |
| 2024-03-07 | 46.840 | 47.500 | 46.050 | 46.200 | 31.785 | 2,022,465 |
| 2024-03-06 | 46.860 | 47.280 | 46.200 | 46.830 | 32.219 | 2,058,462 |
| 2024-03-05 | 47.500 | 48.800 | 46.800 | 47.610 | 32.755 | 3,339,722 |
| 2024-03-04 | 48.520 | 48.870 | 47.050 | 47.820 | 32.900 | 2,295,622 |
| 2024-03-01 | 46.810 | 49.480 | 46.500 | 48.540 | 33.395 | 4,242,079 |
| 2024-02-29 | 45.730 | 47.500 | 45.680 | 46.660 | 32.102 | 2,826,380 |
| 2024-02-28 | 47.120 | 47.860 | 45.110 | 46.150 | 31.751 | 4,697,709 |
| 2024-02-27 | 46.600 | 47.500 | 45.880 | 47.280 | 32.528 | 3,806,475 |
| 2024-02-26 | 44.920 | 47.000 | 44.870 | 46.200 | 31.785 | 3,918,100 |
| 2024-02-23 | 44.530 | 45.270 | 43.800 | 44.920 | 30.905 | 3,055,851 |
| 2024-02-22 | 44.860 | 45.880 | 44.310 | 44.800 | 30.822 | 2,676,455 |
| 2024-02-21 | 44.100 | 45.470 | 44.100 | 44.430 | 30.568 | 2,152,775 |
| 2024-02-20 | 45.150 | 45.590 | 44.010 | 44.690 | 30.746 | 2,365,203 |
| 2024-02-19 | 47.500 | 47.800 | 44.600 | 46.020 | 31.661 | 3,098,326 |
| 2024-02-08 | 45.090 | 46.850 | 44.950 | 46.000 | 31.648 | 3,152,881 |
| 2024-02-07 | 43.250 | 45.360 | 42.550 | 45.360 | 31.207 | 3,582,020 |
| 2024-02-06 | 40.180 | 43.790 | 40.020 | 43.400 | 29.859 | 3,886,803 |
| 2024-02-05 | 40.300 | 43.500 | 39.970 | 41.910 | 28.834 | 5,160,794 |
| 2024-02-02 | 39.590 | 41.900 | 39.010 | 41.000 | 28.208 | 1,959,409 |
| 2024-02-01 | 38.160 | 41.990 | 38.160 | 40.150 | 27.623 | 2,398,163 |
| 2024-01-31 | 39.320 | 39.330 | 37.860 | 39.000 | 26.832 | 1,497,678 |
| 2024-01-30 | 39.500 | 40.950 | 39.050 | 39.320 | 27.052 | 1,682,620 |
| 2024-01-29 | 41.160 | 41.570 | 39.800 | 39.800 | 27.382 | 1,607,354 |
| 2024-01-26 | 42.000 | 42.100 | 40.850 | 41.110 | 28.283 | 2,561,059 |
| 2024-01-25 | 40.100 | 42.810 | 39.360 | 41.980 | 28.882 | 4,179,855 |
| 2024-01-24 | 38.430 | 40.190 | 37.630 | 39.640 | 27.272 | 2,420,166 |
| 2024-01-23 | 37.210 | 38.810 | 37.210 | 38.350 | 26.385 | 1,508,831 |
| 2024-01-22 | 39.580 | 39.990 | 37.410 | 37.610 | 25.875 | 2,072,616 |
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.