Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.700	30.890	30.480	30.750	30.340	6,139,287
2025-10-20	32.020	32.100	30.270	30.730	30.320	10,359,312
2025-10-17	32.450	32.580	31.280	31.450	31.031	5,452,907
2025-10-16	32.510	32.910	32.400	32.530	32.096	4,029,086
2025-10-15	33.150	33.380	32.180	32.840	32.402	6,657,782
2025-10-14	34.550	35.070	33.030	33.160	32.718	8,614,434
2025-10-13	33.960	35.050	33.750	34.500	34.040	8,925,861
2025-10-10	35.670	35.780	34.910	35.230	34.760	8,051,526
2025-10-09	34.090	37.010	33.810	35.980	35.500	14,012,385
2025-09-30	33.310	33.970	33.310	33.870	33.418	4,047,180
2025-09-29	33.420	33.600	32.820	33.250	32.807	4,859,083
2025-09-26	34.250	34.250	33.410	33.440	32.994	4,357,639
2025-09-25	33.700	34.600	33.670	34.300	33.843	6,366,525
2025-09-24	32.380	33.680	32.380	33.600	33.152	6,755,190
2025-09-23	33.100	33.330	31.780	32.680	32.244	5,534,436
2025-09-22	33.350	33.610	32.870	33.110	32.668	4,590,045
2025-09-19	33.870	34.000	33.210	33.320	32.876	4,159,556
2025-09-18	33.900	34.800	33.400	33.850	33.399	6,486,940
2025-09-17	33.730	34.250	33.600	34.000	33.547	3,963,989
2025-09-16	33.860	34.030	33.410	33.780	33.329	3,820,277
2025-09-15	33.350	34.150	33.060	33.880	33.428	7,004,767
2025-09-12	33.490	33.660	33.150	33.250	32.807	6,567,938
2025-09-11	33.030	33.620	32.780	33.370	32.925	6,048,086
2025-09-10	33.200	33.510	32.910	33.150	32.708	3,613,034
2025-09-09	33.520	33.660	32.810	33.080	32.639	4,038,045
2025-09-08	32.980	33.690	32.730	33.660	33.211	5,862,948
2025-09-05	32.750	33.130	32.180	33.000	32.560	4,643,501
2025-09-04	33.210	33.480	32.090	32.600	32.165	5,900,865
2025-09-03	34.220	34.480	33.140	33.210	32.767	5,935,080
2025-09-02	35.820	35.930	33.680	34.140	33.685	9,157,268
2025-09-01	36.630	37.070	35.380	35.600	35.125	9,908,983
2025-08-29	37.240	37.350	36.020	36.350	35.865	7,596,539
2025-08-28	36.220	36.970	35.760	36.900	36.408	12,663,318
2025-08-27	35.700	37.500	35.650	36.010	35.530	15,031,259
2025-08-26	35.500	35.650	34.880	35.010	34.543	7,208,589
2025-08-25	35.920	36.250	34.840	35.530	35.056	9,958,901
2025-08-22	34.730	35.640	34.680	35.570	35.096	9,422,798
2025-08-21	35.300	35.460	34.550	34.720	34.257	5,144,415
2025-08-20	34.460	35.150	34.080	35.150	34.681	5,162,789
2025-08-19	34.990	34.990	34.370	34.670	34.208	4,552,539
2025-08-18	34.460	35.300	34.190	34.820	34.356	7,355,556
2025-08-15	33.690	34.280	33.650	34.170	33.714	3,768,827
2025-08-14	34.380	34.590	33.590	33.670	33.221	4,823,885
2025-08-13	34.470	34.540	33.880	34.260	33.803	5,013,544
2025-08-12	34.610	34.770	34.030	34.380	33.921	3,526,298
2025-08-11	33.800	34.980	33.730	34.540	34.079	5,302,327
2025-08-08	34.890	34.980	33.760	33.780	33.329	5,564,391
2025-08-07	35.000	35.780	34.880	34.900	34.435	3,651,976
2025-08-06	35.060	35.490	34.780	35.220	34.750	3,086,059
2025-08-05	34.770	35.750	34.680	35.060	34.592	4,172,102
2025-08-04	34.900	35.350	34.280	34.770	34.306	4,515,561
2025-08-01	35.610	35.870	34.450	35.290	34.819	4,405,499
2025-07-31	35.060	36.500	34.880	35.570	35.096	6,544,350
2025-07-30	35.130	36.120	34.890	35.150	34.681	4,310,528
2025-07-29	35.250	35.690	34.780	35.090	34.622	3,743,405
2025-07-28	35.150	36.280	34.750	35.400	34.928	6,010,500
2025-07-25	34.370	35.080	34.080	35.000	34.533	4,327,455
2025-07-24	33.810	34.380	33.810	34.290	33.833	3,349,507
2025-07-23	34.270	34.530	33.780	33.910	33.458	3,920,782
2025-07-22	33.470	34.480	33.160	34.370	33.912	5,713,253

← NewerPage 5 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.