Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	29.840	30.330	29.680	29.900	29.501	6,664,105
2026-04-17	29.210	29.700	29.080	29.570	29.176	5,545,396
2026-04-16	29.310	29.820	29.200	29.360	28.968	6,508,022
2026-04-15	29.130	30.070	29.100	29.260	28.870	7,713,829
2026-04-14	29.460	29.550	28.870	29.000	28.613	8,063,224
2026-04-13	28.690	29.720	28.500	28.950	28.564	14,484,144
2026-04-10	27.230	27.580	27.120	27.260	26.896	3,475,591
2026-04-09	27.210	27.470	27.010	27.150	26.788	2,776,707
2026-04-08	26.480	27.490	26.390	27.450	27.084	4,361,486
2026-04-07	25.760	26.080	25.760	25.980	25.634	1,865,048
2026-04-03	26.410	26.410	25.810	25.860	25.515	2,480,779
2026-04-02	26.410	26.620	26.100	26.220	25.870	2,580,041
2026-04-01	26.470	26.900	26.410	26.620	26.265	3,024,463
2026-03-31	26.340	26.790	26.290	26.340	25.989	2,548,738
2026-03-30	26.110	26.480	25.920	26.440	26.087	2,208,186
2026-03-27	25.620	26.580	25.560	26.520	26.166	2,887,029
2026-03-26	26.340	26.520	25.680	25.870	25.525	3,293,247
2026-03-25	26.310	26.850	26.310	26.490	26.137	3,191,469
2026-03-24	26.110	26.300	25.900	26.220	25.870	2,720,721
2026-03-23	26.520	26.680	25.490	25.710	25.367	4,985,959
2026-03-20	27.340	27.690	26.800	26.800	26.443	2,994,428
2026-03-19	27.580	27.700	27.230	27.320	26.956	2,751,138
2026-03-18	27.760	27.990	27.500	27.850	27.479	3,159,770
2026-03-17	28.460	28.570	27.780	27.840	27.469	3,863,001
2026-03-16	27.860	28.580	27.330	28.520	28.140	6,958,426
2026-03-13	27.940	28.550	27.580	28.100	27.725	8,311,154
2026-03-12	27.800	28.160	27.680	28.040	27.666	5,238,572
2026-03-11	27.530	28.090	27.460	27.850	27.479	5,959,456
2026-03-10	26.990	27.480	26.990	27.360	26.995	4,505,620
2026-03-09	26.990	26.990	26.400	26.760	26.403	5,043,971
2026-03-06	27.000	27.290	26.890	27.260	26.896	3,114,933
2026-03-05	27.360	27.500	27.000	27.090	26.729	3,985,481
2026-03-04	27.010	27.450	26.900	27.050	26.689	3,958,256
2026-03-03	28.560	28.560	27.280	27.340	26.975	6,282,765
2026-03-02	29.010	29.100	28.280	28.450	28.071	6,577,055
2026-02-27	29.650	29.930	29.460	29.570	29.176	4,119,487
2026-02-26	30.100	30.290	29.630	29.680	29.284	4,362,993
2026-02-25	30.200	30.370	30.080	30.100	29.699	2,763,348
2026-02-24	30.610	30.850	30.020	30.070	29.669	3,198,229
2026-02-13	30.430	30.720	30.230	30.290	29.886	2,834,573
2026-02-12	30.380	30.680	30.360	30.580	30.172	2,551,283
2026-02-11	30.600	30.840	30.480	30.500	30.093	2,413,757
2026-02-10	30.520	30.900	30.450	30.680	30.271	2,658,390
2026-02-09	30.490	30.610	30.350	30.510	30.103	2,759,943
2026-02-06	30.350	30.460	29.960	30.190	29.787	2,862,824
2026-02-05	30.290	30.630	30.200	30.520	30.113	3,065,669
2026-02-04	30.420	30.600	29.940	30.450	30.044	4,466,896
2026-02-03	30.000	30.700	29.850	30.680	30.271	4,236,835
2026-02-02	30.530	30.760	29.880	29.890	29.491	4,772,499
2026-01-30	31.280	31.280	30.140	30.590	30.182	4,944,007
2026-01-29	31.140	31.970	30.800	31.290	30.873	4,814,012
2026-01-28	31.420	31.840	31.180	31.260	30.843	3,951,804
2026-01-27	31.600	31.730	30.970	31.500	31.080	3,790,051
2026-01-26	32.180	32.450	31.530	31.600	31.179	5,291,214
2026-01-23	31.800	32.340	31.800	32.280	31.850	5,317,245
2026-01-22	32.080	32.270	31.690	31.810	31.386	4,391,480
2026-01-21	32.000	32.270	31.720	32.080	31.652	5,617,303
2026-01-20	31.900	32.150	31.310	31.550	31.129	5,969,852
2026-01-19	31.840	32.350	31.660	31.930	31.504	5,204,152
2026-01-16	32.520	32.600	31.800	31.840	31.415	5,831,725

← NewerPage 3 of 5 · 242 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.