Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	52.500	52.500	47.800	48.360	33.080	5,134,012
2023-04-25	52.180	54.440	50.600	52.490	35.905	4,629,963
2023-04-24	54.990	56.690	52.000	53.230	36.411	5,259,163
2023-04-21	55.110	57.500	53.690	54.990	37.615	8,255,100
2023-04-20	48.000	57.780	47.660	56.050	38.340	12,804,174
2023-04-19	50.240	50.500	48.000	49.000	33.518	5,193,167
2023-04-18	48.370	50.790	47.230	50.000	34.202	7,633,633
2023-04-17	48.240	50.890	46.750	48.220	32.985	7,074,428
2023-04-14	48.870	50.470	45.790	47.490	32.485	9,182,173
2023-04-13	51.300	53.990	49.480	49.810	34.072	9,963,594
2023-04-12	49.900	54.130	49.900	51.160	34.996	10,186,892
2023-04-11	48.490	51.500	46.470	50.000	34.202	10,037,279
2023-04-10	49.660	53.330	47.830	49.200	33.655	18,973,759
2023-04-07	47.290	47.800	43.660	47.000	32.150	11,515,323
2023-04-06	39.000	47.240	39.000	47.240	32.314	14,429,199
2023-04-04	37.900	40.550	37.550	39.370	26.931	6,949,500
2023-04-03	37.500	38.330	35.990	37.850	25.891	6,915,391
2023-03-31	36.410	38.190	36.100	37.440	25.611	5,180,348
2023-03-30	37.440	37.920	36.400	36.570	25.015	3,593,637
2023-03-29	37.540	38.630	37.390	37.570	25.699	3,744,183
2023-03-28	39.860	39.880	37.540	37.540	25.679	5,535,009
2023-03-27	40.400	41.550	39.380	40.170	27.478	3,771,740
2023-03-24	40.710	40.760	39.280	40.400	27.635	5,022,334
2023-03-23	40.390	40.690	39.300	40.500	27.704	5,806,827
2023-03-22	39.010	41.860	38.980	40.660	27.813	4,908,852
2023-03-21	40.000	40.920	39.020	39.140	26.773	3,687,628
2023-03-20	40.220	42.220	39.640	40.530	27.724	10,607,408
2023-03-17	35.770	39.900	35.770	39.650	27.122	8,356,296
2023-03-16	36.870	37.080	35.800	36.080	24.680	2,038,097
2023-03-15	37.060	38.490	36.450	36.500	24.967	3,665,249
2023-03-14	36.000	37.300	36.000	36.950	25.275	3,974,762
2023-03-13	35.000	36.960	34.400	36.340	24.858	5,540,078
2023-03-10	34.120	35.390	33.920	34.710	23.743	2,781,080
2023-03-09	34.030	34.500	33.460	34.300	23.463	2,319,654
2023-03-08	34.300	34.300	33.560	33.800	23.121	2,592,273
2023-03-07	35.420	35.600	34.020	34.090	23.319	3,040,227
2023-03-06	35.240	35.780	34.520	35.380	24.201	2,559,376
2023-03-03	35.000	35.380	34.310	35.200	24.078	2,745,120
2023-03-02	35.700	35.900	34.630	35.190	24.071	3,769,186
2023-03-01	34.630	36.240	34.630	35.730	24.441	4,013,076
2023-02-28	34.700	35.350	34.250	34.680	23.723	2,233,165
2023-02-27	34.500	34.790	33.910	34.300	23.463	3,471,571
2023-02-24	35.030	35.400	34.330	34.460	23.572	3,212,486
2023-02-23	35.980	36.300	34.900	35.000	23.941	3,874,252
2023-02-22	35.800	36.670	35.560	35.860	24.530	3,335,123
2023-02-21	36.210	37.170	35.930	36.510	24.974	4,246,069
2023-02-20	34.500	36.600	34.220	36.570	25.015	6,812,085
2023-02-17	36.150	36.150	34.590	34.600	23.668	4,852,915
2023-02-16	36.380	37.290	35.580	36.080	24.680	7,319,988
2023-02-15	36.120	36.650	35.640	36.130	24.714	3,626,863
2023-02-14	36.680	37.110	35.820	35.910	24.564	5,068,964
2023-02-13	36.450	37.190	36.090	36.900	25.241	6,557,271
2023-02-10	37.540	38.160	35.800	36.320	24.844	10,068,930
2023-02-09	37.980	38.860	37.170	37.680	25.775	6,224,128
2023-02-08	38.090	39.360	37.700	38.200	26.130	7,801,015
2023-02-07	38.800	40.170	37.500	37.750	25.823	7,821,322
2023-02-06	37.500	38.770	37.220	38.370	26.247	5,757,740
2023-02-03	37.550	38.330	36.450	38.310	26.206	8,737,219
2023-02-02	37.050	38.770	36.110	37.980	25.980	9,795,549
2023-02-01	34.430	37.000	34.050	36.970	25.289	5,881,372

← NewerPage 15 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.