Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	48.420	49.070	47.330	48.590	33.430	1,522,929
2023-10-25	49.050	50.000	48.630	49.080	33.767	1,290,877
2023-10-24	48.400	49.440	47.880	49.000	33.712	2,741,471
2023-10-23	52.550	53.640	48.480	49.000	33.712	3,912,566
2023-10-20	53.050	53.390	51.210	51.670	35.549	1,713,325
2023-10-19	54.430	54.430	52.320	52.670	36.237	1,817,169
2023-10-18	53.300	55.490	51.300	54.300	37.358	3,049,134
2023-10-17	52.830	54.150	52.420	53.690	36.938	2,525,119
2023-10-16	53.090	53.860	51.500	52.400	36.051	3,809,467
2023-10-13	49.500	57.590	49.500	53.250	36.636	8,957,048
2023-10-12	49.820	50.410	49.240	50.000	34.400	1,041,203
2023-10-11	48.410	50.070	48.350	49.820	34.276	1,614,929
2023-10-10	49.680	49.800	48.370	48.410	33.306	1,429,542
2023-10-09	49.220	49.950	48.200	49.680	34.180	2,147,672
2023-09-28	50.400	50.410	48.480	48.700	33.505	2,633,044
2023-09-27	52.020	52.030	49.550	50.300	34.606	2,952,994
2023-09-26	49.580	54.420	49.580	51.800	35.638	6,011,699
2023-09-25	48.670	50.400	48.500	49.430	34.007	1,974,574
2023-09-22	48.980	49.250	47.210	48.260	33.203	1,748,969
2023-09-21	46.910	48.930	46.600	48.580	33.423	2,611,425
2023-09-20	49.380	50.300	46.570	46.800	32.198	2,327,770
2023-09-19	48.100	49.220	47.550	48.850	33.609	1,375,253
2023-09-18	48.760	49.220	48.090	48.230	33.182	892,696
2023-09-15	48.980	49.190	48.000	48.670	33.485	1,021,983
2023-09-14	49.790	50.230	48.600	48.600	33.437	1,539,703
2023-09-13	48.990	50.720	48.560	50.030	34.420	2,555,701
2023-09-12	49.200	49.920	48.580	49.000	33.712	1,613,297
2023-09-11	49.020	49.990	48.280	49.340	33.946	2,771,085
2023-09-08	48.090	49.820	47.720	49.640	34.152	2,105,199
2023-09-07	49.750	49.750	48.430	48.500	33.368	1,856,370
2023-09-06	49.000	50.210	48.800	49.880	34.317	2,336,800
2023-09-05	51.500	51.910	49.060	49.350	33.952	3,864,767
2023-09-04	50.550	53.350	49.900	51.810	35.645	4,296,293
2023-09-01	50.140	51.050	49.130	50.460	34.716	3,222,252
2023-08-31	48.650	52.890	47.470	50.140	34.496	6,593,006
2023-08-30	47.500	49.500	47.010	48.300	33.230	3,865,047
2023-08-29	44.980	48.300	44.060	47.750	32.852	4,694,228
2023-08-28	45.870	46.500	43.700	45.000	30.960	4,098,476
2023-08-25	44.860	44.860	42.740	43.600	29.997	3,850,397
2023-08-24	44.540	45.100	43.760	44.490	30.609	2,462,808
2023-08-23	45.590	45.590	44.150	44.370	30.526	2,584,233
2023-08-22	43.430	45.520	42.700	45.310	31.173	2,870,588
2023-08-21	43.880	44.420	42.730	43.150	29.687	1,842,684
2023-08-18	43.980	45.190	43.740	44.000	30.272	2,860,768
2023-08-17	43.980	44.800	43.070	43.800	30.134	2,435,834
2023-08-16	45.830	45.830	43.800	43.960	30.244	2,381,215
2023-08-15	44.920	46.350	44.010	46.130	31.737	4,810,223
2023-08-14	42.000	45.180	41.700	44.550	30.650	4,021,886
2023-08-11	44.080	44.310	42.760	42.800	29.446	2,131,217
2023-08-10	44.790	45.060	43.600	43.900	30.203	2,210,602
2023-08-09	45.100	46.800	44.760	44.890	30.884	4,276,245
2023-08-08	45.100	45.900	44.270	45.540	31.331	4,935,502
2023-08-07	43.500	45.880	43.090	44.490	30.609	8,617,023
2023-08-04	39.950	41.290	39.810	40.500	27.864	2,743,836
2023-08-03	40.060	40.090	39.240	39.710	27.320	1,725,872
2023-08-02	40.140	40.600	39.860	40.060	27.561	1,013,005
2023-08-01	39.810	40.470	38.900	40.320	27.740	2,043,326
2023-07-31	37.990	40.390	37.900	39.860	27.423	2,551,666
2023-07-28	39.300	39.450	38.520	38.790	26.687	1,762,532
2023-07-27	39.940	40.200	38.860	39.040	26.859	2,306,014

← NewerPage 13 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.