Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	32.600	32.980	31.900	32.500	32.067	8,059,444
2026-01-14	31.780	33.220	31.760	32.790	32.353	13,798,231
2026-01-13	32.900	33.130	31.500	31.780	31.356	9,853,462
2026-01-12	31.370	32.980	31.360	32.870	32.432	11,669,521
2026-01-09	30.900	31.190	30.710	31.150	30.735	5,551,875
2026-01-08	30.530	31.000	30.320	30.900	30.488	4,810,383
2026-01-07	30.750	30.850	30.390	30.500	30.093	4,526,368
2026-01-06	30.670	30.800	30.400	30.700	30.291	4,995,565
2026-01-05	30.260	30.630	30.150	30.560	30.152	5,174,887
2025-12-31	29.780	30.460	29.680	30.110	29.708	4,940,536
2025-12-30	29.870	30.030	29.640	29.700	29.304	3,417,055
2025-12-29	30.000	30.380	29.810	29.880	29.482	3,379,776
2025-12-26	29.780	30.220	29.620	29.950	29.551	3,560,771
2025-12-25	29.400	29.830	29.380	29.750	29.353	2,771,035
2025-12-24	28.980	29.550	28.850	29.480	29.087	2,487,496
2025-12-23	29.530	29.680	28.920	28.980	28.594	3,102,565
2025-12-22	29.700	29.980	29.550	29.600	29.205	2,767,260
2025-12-19	29.250	29.800	29.250	29.630	29.235	2,809,544
2025-12-18	29.290	29.390	29.000	29.180	28.791	1,848,424
2025-12-17	28.950	29.490	28.570	29.440	29.047	3,294,425
2025-12-16	28.910	29.080	28.550	29.010	28.623	2,387,350
2025-12-15	29.210	29.500	28.800	29.050	28.663	2,795,720
2025-12-12	29.300	29.610	29.080	29.310	28.919	3,465,182
2025-12-11	29.590	29.690	29.150	29.150	28.761	2,304,490
2025-12-10	29.620	29.800	29.340	29.590	29.195	2,393,230
2025-12-09	30.060	30.060	29.560	29.620	29.225	2,758,441
2025-12-08	29.630	30.370	29.630	30.050	29.649	3,699,805
2025-12-05	29.650	29.690	29.280	29.630	29.235	2,783,424
2025-12-04	30.030	30.030	29.280	29.500	29.107	2,222,118
2025-12-03	29.920	30.050	29.440	29.820	29.422	2,707,380
2025-12-02	29.800	30.160	29.500	29.820	29.422	3,548,067
2025-12-01	29.370	29.900	29.050	29.810	29.412	4,551,763
2025-11-28	29.200	29.360	28.750	29.300	28.909	3,087,745
2025-11-27	29.600	29.790	29.220	29.220	28.830	3,811,799
2025-11-26	29.860	30.090	29.520	29.570	29.176	2,797,226
2025-11-25	29.890	30.250	29.770	29.960	29.560	2,538,894
2025-11-24	29.780	29.950	29.290	29.770	29.373	2,786,888
2025-11-21	29.600	29.970	29.280	29.650	29.255	3,261,440
2025-11-20	30.410	30.420	29.680	29.770	29.373	2,664,324
2025-11-19	30.550	30.590	30.150	30.190	29.787	2,226,953
2025-11-18	30.410	30.650	30.180	30.640	30.231	2,656,239
2025-11-17	30.510	30.550	30.130	30.430	30.024	2,758,627
2025-11-14	30.750	30.960	30.500	30.500	30.093	3,662,850
2025-11-13	30.880	31.000	30.780	30.990	30.577	2,892,128
2025-11-12	31.060	31.260	30.700	30.860	30.448	2,734,334
2025-11-11	31.320	31.440	31.060	31.140	30.725	2,278,976
2025-11-10	31.130	31.390	31.000	31.260	30.843	2,616,901
2025-11-07	31.140	31.310	30.970	31.130	30.715	1,846,606
2025-11-06	31.120	31.440	31.030	31.270	30.853	2,478,600
2025-11-05	30.920	31.310	30.810	31.150	30.735	2,548,131
2025-11-04	31.800	31.800	31.030	31.220	30.804	4,590,639
2025-11-03	32.360	32.400	31.500	31.920	31.494	5,491,457
2025-10-31	32.290	32.670	32.200	32.280	31.850	3,520,668
2025-10-30	32.750	32.800	32.220	32.320	31.889	3,949,747
2025-10-29	32.040	32.920	31.970	32.740	32.303	5,589,260
2025-10-28	32.300	32.410	31.930	32.120	31.692	4,075,259
2025-10-27	31.850	32.580	31.780	32.390	31.958	7,883,432
2025-10-24	30.830	31.660	30.800	31.570	31.149	7,090,930
2025-10-23	30.580	30.750	30.220	30.700	30.291	3,842,707
2025-10-22	30.610	30.900	30.380	30.700	30.291	3,773,389

← NewerPage 4 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.