Hangzhou EZVIZ Network Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	34.430	37.000	34.050	36.970	25.289	5,881,372
2023-01-31	34.110	35.030	33.890	34.790	23.798	6,158,614
2023-01-30	32.000	34.440	31.780	34.430	23.552	11,575,655
2023-01-20	31.900	31.990	31.000	31.870	21.800	4,340,415
2023-01-19	30.810	32.100	30.750	31.500	21.547	5,153,190
2023-01-18	30.400	31.410	29.800	31.100	21.274	6,630,243
2023-01-17	29.910	30.950	29.680	30.490	20.856	7,500,403
2023-01-16	28.960	30.300	28.900	29.820	20.398	9,860,044
2023-01-13	29.030	29.320	28.400	29.070	19.885	6,693,225
2023-01-12	29.230	29.450	28.680	29.020	19.851	8,050,833
2023-01-11	29.500	30.200	28.800	29.060	19.878	9,418,130
2023-01-10	28.800	29.920	28.530	29.770	20.364	12,311,996
2023-01-09	28.800	29.800	28.510	28.890	19.762	11,227,001
2023-01-06	28.840	29.430	28.100	28.930	19.789	14,810,007
2023-01-05	28.190	29.380	27.750	28.820	19.714	18,849,738
2023-01-04	27.220	28.280	27.010	27.880	19.071	10,237,763
2023-01-03	25.840	28.280	25.360	27.800	19.016	20,967,366
2022-12-30	25.610	26.270	24.920	25.930	17.737	22,548,087
2022-12-29	24.700	25.500	23.770	24.610	16.834	27,430,165
2022-12-28	28.770	29.530	25.000	25.250	17.272	61,759,857

← NewerPage 16 of 16 · 920 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.