Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	39.940	40.200	38.860	39.040	26.859	2,306,014
2023-07-26	41.100	41.120	39.300	39.630	27.265	4,200,110
2023-07-25	41.580	41.580	40.760	41.200	28.345	1,454,738
2023-07-24	40.490	41.700	39.880	40.870	28.118	1,433,079
2023-07-21	41.760	42.000	40.480	40.490	27.857	2,615,726
2023-07-20	43.740	43.740	41.200	41.590	28.614	3,523,394
2023-07-19	43.470	43.820	42.950	43.740	30.093	1,024,794
2023-07-18	43.660	43.900	43.000	43.470	29.907	1,034,068
2023-07-17	44.330	44.960	42.900	43.190	29.714	1,569,325
2023-07-14	44.570	45.190	43.750	44.220	30.423	1,503,775
2023-07-13	43.510	44.460	43.500	44.310	30.485	1,228,970
2023-07-12	46.000	46.830	43.500	43.850	30.169	2,324,747
2023-07-11	43.210	46.270	43.120	45.770	31.490	3,510,827
2023-07-10	43.360	44.360	42.630	43.640	30.024	1,928,481
2023-07-07	43.700	44.470	42.500	43.890	30.196	2,042,091
2023-07-06	43.780	45.120	43.000	44.120	30.354	1,953,355
2023-07-05	44.400	45.480	43.500	43.810	30.141	1,902,784
2023-07-04	44.570	45.600	43.430	44.790	30.815	3,222,482
2023-07-03	42.960	45.200	42.010	45.020	30.973	4,384,563
2023-06-30	44.360	44.360	42.820	42.860	29.487	3,025,843
2023-06-29	44.660	44.660	43.550	44.010	30.279	3,179,337
2023-06-28	46.800	46.800	42.510	44.280	30.464	6,555,501
2023-06-27	46.430	47.150	45.180	46.140	31.744	2,563,150
2023-06-26	48.000	48.850	45.440	45.700	31.441	3,719,892
2023-06-21	48.090	49.280	46.000	48.170	33.141	4,783,413
2023-06-20	48.730	49.750	47.010	48.230	33.182	4,976,405
2023-06-19	48.000	50.160	47.100	49.090	33.774	6,157,299
2023-06-16	47.090	48.230	46.520	47.470	32.659	4,831,983
2023-06-15	49.450	50.510	47.240	47.920	32.969	4,560,907
2023-06-14	46.570	49.810	46.460	49.810	34.269	5,472,433
2023-06-13	45.500	47.050	45.240	46.630	32.081	4,517,569
2023-06-12	46.410	47.000	44.910	45.590	31.366	3,055,452
2023-06-09	47.150	47.500	45.280	46.200	31.785	5,219,471
2023-06-08	49.050	49.050	46.800	47.180	32.460	3,783,862
2023-06-07	48.880	50.400	48.560	49.080	33.767	1,453,366
2023-06-06	51.620	52.100	49.300	49.500	34.056	2,114,029
2023-06-05	50.630	51.800	49.880	51.250	35.260	2,269,414
2023-06-02	53.550	53.950	50.350	50.510	34.751	3,661,294
2023-06-01	50.620	54.440	50.060	53.140	36.560	4,858,631
2023-05-31	51.220	52.800	50.000	50.660	34.854	3,199,551
2023-05-30	48.220	52.870	47.240	51.780	35.624	5,709,618
2023-05-29	50.320	51.500	47.880	48.370	33.278	3,470,031
2023-05-26	49.880	51.490	49.720	50.100	34.468	2,036,189
2023-05-25	50.770	51.370	48.650	49.800	34.262	2,320,339
2023-05-24	51.440	52.630	50.600	50.600	34.813	2,017,107
2023-05-23	53.800	54.880	51.760	52.220	35.721	3,554,014
2023-05-22	50.370	55.500	50.370	54.000	36.938	6,300,534
2023-05-19	47.440	54.500	47.370	51.420	35.173	7,278,850
2023-05-18	44.630	47.840	44.440	47.320	32.369	4,492,597
2023-05-17	43.200	44.700	43.200	44.450	30.406	1,410,329
2023-05-16	45.550	45.550	43.730	43.790	29.954	2,407,304
2023-05-15	45.880	46.430	43.330	45.080	30.837	3,956,447
2023-05-12	46.870	48.450	45.910	46.240	31.630	2,814,284
2023-05-11	49.000	51.200	47.420	47.980	32.820	4,944,184
2023-05-10	45.920	48.490	45.920	47.620	32.574	3,330,573
2023-05-09	47.050	48.660	46.200	46.350	31.705	3,782,493
2023-05-08	44.690	46.970	44.120	46.740	31.972	4,918,817
2023-05-05	45.900	46.600	44.160	44.290	30.296	3,619,074
2023-05-04	48.000	48.300	45.200	46.090	31.527	5,168,521
2023-04-28	47.990	48.500	46.990	47.400	32.424	4,378,157

← NewerPage 14 of 16 · 920 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.