Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	26.900	27.740	26.400	26.640	26.640	5,999,240
2026-07-16	27.230	28.000	27.010	27.150	27.150	5,897,212
2026-07-15	26.460	27.570	26.350	27.310	27.310	6,126,416
2026-07-14	26.130	26.790	26.000	26.460	26.460	5,459,305
2026-07-13	27.490	27.700	26.310	26.370	26.370	7,810,326
2026-07-10	27.970	28.570	27.650	27.750	27.750	7,062,259
2026-07-09	27.170	28.000	26.980	27.970	27.970	5,297,937
2026-07-08	26.690	27.760	26.620	27.340	27.340	5,651,427
2026-07-07	27.100	27.780	26.610	26.650	26.650	4,721,366
2026-07-06	27.500	27.680	27.020	27.200	27.200	4,590,140
2026-07-03	27.180	27.930	27.130	27.600	27.600	4,125,204
2026-07-02	27.590	27.900	27.090	27.180	27.180	4,446,146
2026-07-01	27.430	28.100	27.340	27.620	27.620	6,131,341
2026-06-30	26.200	27.750	26.030	27.350	27.350	6,769,989
2026-06-29	25.800	26.500	25.450	26.210	26.210	4,540,326
2026-06-26	27.040	27.040	25.900	25.900	25.900	5,267,471
2026-06-25	26.720	27.660	26.600	27.040	27.040	5,749,949
2026-06-24	26.700	27.090	26.050	26.850	26.850	4,750,615
2026-06-23	26.670	27.300	26.500	26.720	26.720	3,958,806
2026-06-22	27.300	27.300	25.880	27.000	27.000	5,774,482
2026-06-18	27.260	27.600	27.080	27.300	27.300	3,788,161
2026-06-17	26.800	27.580	26.650	27.270	27.270	4,132,636
2026-06-16	26.780	27.060	26.360	26.970	26.970	4,991,094
2026-06-15	26.330	26.830	26.320	26.760	26.760	4,094,979
2026-06-12	26.090	26.690	25.760	26.590	26.590	6,789,003
2026-06-11	26.380	26.700	25.510	25.820	25.820	5,746,705
2026-06-10	26.850	27.050	26.330	26.660	26.660	3,714,367
2026-06-09	27.860	27.980	26.530	27.090	27.090	5,609,398
2026-06-08	27.260	28.290	27.030	27.430	27.430	5,966,155
2026-06-05	27.360	28.530	26.960	27.810	27.810	4,113,591
2026-06-04	27.500	27.710	27.160	27.280	27.280	2,491,995
2026-06-03	27.670	28.050	27.310	27.570	27.570	3,153,723
2026-06-02	28.020	28.180	27.380	27.600	27.600	3,274,428
2026-06-01	28.100	28.620	27.520	27.970	27.970	4,905,655
2026-05-29	29.880	29.880	28.120	28.230	28.230	4,351,057
2026-05-28	29.740	29.770	28.800	29.470	29.470	4,351,314
2026-05-27	30.020	30.530	29.750	29.990	29.590	4,634,750
2026-05-26	30.340	30.780	29.750	30.150	29.748	4,140,469
2026-05-25	29.970	30.720	29.970	30.450	30.044	4,283,908
2026-05-22	29.700	30.290	29.500	30.010	29.610	3,985,906
2026-05-21	30.880	31.180	29.500	29.570	29.176	5,692,014
2026-05-20	30.650	31.100	30.510	30.620	30.212	3,495,672
2026-05-19	30.460	31.000	30.360	30.820	30.409	3,210,937
2026-05-18	30.490	30.860	30.010	30.550	30.143	4,896,053
2026-05-15	30.500	31.360	30.170	30.490	30.083	6,286,532
2026-05-14	31.560	31.560	30.510	30.510	30.103	4,423,165
2026-05-13	30.500	31.570	30.280	31.440	31.021	6,255,122
2026-05-12	31.330	31.470	30.390	30.710	30.300	7,418,819
2026-05-11	31.980	32.160	31.380	31.410	30.991	9,139,179
2026-05-08	32.000	32.100	31.610	31.900	31.475	5,756,636
2026-05-07	31.690	32.500	31.400	32.290	31.859	7,443,692
2026-05-06	31.260	31.940	30.800	31.690	31.267	7,957,580
2026-04-30	30.720	31.420	30.550	31.180	30.764	5,785,642
2026-04-29	30.300	31.050	30.170	30.850	30.439	4,841,152
2026-04-28	30.610	30.730	30.200	30.300	29.896	3,796,129
2026-04-27	30.110	31.020	30.110	30.750	30.340	6,561,620
2026-04-24	30.020	30.270	29.740	30.120	29.718	4,441,193
2026-04-23	30.200	30.550	29.980	30.180	29.778	6,070,717
2026-04-22	29.780	30.470	29.640	30.360	29.955	6,575,430
2026-04-21	29.940	30.010	29.480	29.930	29.531	5,126,492

← NewerPage 2 of 3 · 121 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.