Hangzhou EZVIZ Network Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	41.010	41.680	39.800	39.980	27.506	2,226,060
2024-01-18	40.200	41.100	39.000	41.020	28.222	3,704,505
2024-01-17	40.200	40.380	39.160	39.170	26.949	2,370,159
2024-01-16	40.400	40.680	39.600	40.360	27.767	2,234,246
2024-01-15	40.830	40.830	40.830	40.830	28.091	0
2024-01-12	40.520	41.960	40.390	40.830	28.091	2,350,226
2024-01-11	41.400	41.680	40.380	41.080	28.263	1,569,506
2024-01-10	42.180	42.660	40.990	41.030	28.228	1,589,120
2024-01-09	42.710	42.990	41.950	42.380	29.157	1,573,556
2024-01-08	43.000	44.170	41.530	42.710	29.384	2,499,494
2024-01-05	45.480	45.500	43.060	43.380	29.845	2,312,462
2024-01-04	43.280	45.370	42.880	45.160	31.070	3,732,808
2024-01-03	42.890	43.000	42.040	42.700	29.377	2,264,988
2024-01-02	44.800	44.880	42.500	42.880	29.501	3,737,547
2023-12-29	43.800	45.080	43.380	44.900	30.891	4,482,933
2023-12-28	42.820	44.540	42.200	43.720	30.079	4,556,150
2023-12-27	42.880	43.980	42.560	43.030	29.604	2,149,456
2023-12-26	43.350	43.790	41.800	42.500	29.240	4,170,320
2023-12-25	42.990	43.890	42.660	43.350	29.825	2,198,084
2023-12-22	44.520	44.800	42.700	42.700	29.377	2,979,701
2023-12-21	45.600	45.600	44.340	44.820	30.836	762,174
2023-12-20	45.470	45.710	44.830	45.620	31.386	952,653
2023-12-19	44.960	45.980	44.470	45.510	31.311	2,244,506
2023-12-18	45.180	45.890	44.580	45.250	31.132	1,186,925
2023-12-15	45.510	45.950	45.010	45.370	31.214	745,056
2023-12-14	46.140	46.350	45.590	45.720	31.455	603,020
2023-12-13	46.620	47.130	45.700	45.910	31.586	968,427
2023-12-12	46.010	47.110	45.880	46.790	32.191	1,520,316
2023-12-11	46.220	46.490	45.460	46.250	31.820	2,317,201
2023-12-08	45.820	46.900	45.570	46.800	32.198	2,671,389
2023-12-07	45.920	46.470	45.000	45.220	31.111	1,965,814
2023-12-06	45.400	46.380	44.600	45.700	31.441	1,683,376
2023-12-05	44.730	45.850	43.730	45.390	31.228	3,104,960
2023-12-04	47.410	47.500	44.800	45.000	30.960	3,846,150
2023-12-01	46.290	47.520	45.850	47.510	32.687	1,598,277
2023-11-30	46.330	46.770	45.990	46.430	31.944	1,043,092
2023-11-29	47.240	47.320	45.900	46.530	32.012	2,379,305
2023-11-28	47.080	47.900	46.200	47.500	32.680	1,140,323
2023-11-27	47.180	47.840	45.800	47.160	32.446	2,825,768
2023-11-24	48.360	48.360	47.220	47.400	32.611	1,039,217
2023-11-23	48.390	48.500	47.300	47.820	32.900	2,401,291
2023-11-22	48.890	48.890	47.710	48.700	33.505	1,924,168
2023-11-21	49.700	49.790	48.810	48.890	33.636	1,323,919
2023-11-20	49.780	50.180	49.020	49.610	34.131	1,479,370
2023-11-17	49.920	49.920	48.970	49.720	34.207	1,492,387
2023-11-16	49.820	50.730	48.880	49.630	34.145	1,642,782
2023-11-15	49.050	50.890	49.000	50.200	34.537	3,060,607
2023-11-14	48.960	49.580	48.560	48.760	33.547	1,769,798
2023-11-13	49.780	50.340	48.600	49.100	33.780	2,069,870
2023-11-10	49.660	50.080	49.050	50.000	34.400	1,506,993
2023-11-09	50.000	50.480	49.190	49.860	34.303	1,267,393
2023-11-08	49.790	50.480	49.500	50.080	34.455	1,399,619
2023-11-07	49.900	50.230	48.910	50.040	34.427	3,795,194
2023-11-06	52.100	52.100	49.510	50.210	34.544	4,500,799
2023-11-03	50.360	52.250	49.910	51.930	35.728	2,319,417
2023-11-02	49.550	50.770	48.300	49.980	34.386	1,923,807
2023-11-01	50.120	51.280	49.510	49.540	34.083	1,162,903
2023-10-31	50.370	50.660	49.700	50.590	34.806	1,499,078
2023-10-30	49.700	51.580	48.630	50.410	34.682	1,923,534
2023-10-27	48.350	50.160	47.600	49.530	34.076	2,139,646

← NewerPage 12 of 16 · 919 trading daysOlder →

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.