Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.550	34.100	33.240	33.420	32.974	5,277,707
2025-07-18	33.570	33.760	33.210	33.400	32.955	4,256,487
2025-07-17	33.340	33.410	33.000	33.390	32.945	3,719,916
2025-07-16	33.630	33.630	32.980	33.280	32.836	6,565,946
2025-07-15	32.020	34.310	31.820	33.820	33.369	9,130,315
2025-07-14	32.260	32.450	32.010	32.060	31.632	2,187,954
2025-07-11	31.610	32.400	31.550	32.240	31.810	3,554,320
2025-07-10	31.500	31.900	31.450	31.700	31.277	1,678,888
2025-07-09	31.900	31.980	31.490	31.570	31.149	2,215,859
2025-07-08	31.110	31.920	31.040	31.840	31.415	3,221,475
2025-07-07	31.660	31.660	31.000	31.100	30.685	3,043,350
2025-07-04	32.200	32.200	31.500	31.570	31.149	2,766,458
2025-07-03	31.720	32.060	31.600	32.000	31.573	2,490,499
2025-07-02	31.500	32.450	31.500	31.690	31.267	4,457,826
2025-07-01	31.520	32.100	31.250	31.690	31.267	3,150,051
2025-06-30	31.330	31.600	31.240	31.520	31.100	3,301,567
2025-06-27	31.470	32.000	31.270	31.320	30.902	3,539,450
2025-06-26	31.730	31.990	31.330	31.360	30.942	3,048,225
2025-06-25	31.300	31.800	31.070	31.750	31.327	4,129,571
2025-06-24	30.150	31.310	30.150	31.050	30.636	4,580,288
2025-06-23	29.620	30.470	29.610	30.360	29.955	2,741,162
2025-06-20	30.460	30.810	29.890	30.000	29.600	3,728,369
2025-06-19	30.980	31.080	30.380	30.540	30.133	3,156,050
2025-06-18	31.340	31.420	30.850	30.930	30.518	2,519,155
2025-06-17	31.140	31.630	31.070	31.330	30.912	2,600,385
2025-06-16	30.980	31.490	30.840	31.140	30.725	2,872,868
2025-06-13	31.680	31.770	30.770	31.000	30.587	3,931,784
2025-06-12	31.850	31.870	31.560	31.770	31.346	2,273,644
2025-06-11	31.960	32.500	31.810	31.900	31.475	2,557,539
2025-06-10	33.080	33.230	31.800	31.960	31.534	3,473,260
2025-06-09	33.330	33.460	32.800	33.050	32.609	2,867,320
2025-06-06	32.750	33.660	32.510	33.200	32.757	2,998,700
2025-06-05	31.990	32.840	31.820	32.700	32.264	2,952,922
2025-06-04	31.800	32.320	31.800	31.990	31.563	2,058,232
2025-06-03	32.030	32.560	31.800	31.840	31.415	2,362,433
2025-05-30	32.260	32.390	31.700	32.080	31.652	1,875,626
2025-05-29	31.710	32.520	31.660	32.400	31.968	1,944,768
2025-05-28	31.730	31.900	31.510	31.750	31.327	1,597,248
2025-05-27	32.170	32.590	31.720	32.050	31.277	2,389,242
2025-05-26	32.100	32.410	31.920	32.170	31.394	2,149,374
2025-05-23	32.490	32.770	32.130	32.150	31.375	3,510,545
2025-05-22	34.310	34.390	32.860	32.980	32.185	3,812,869
2025-05-21	34.020	34.640	33.800	34.390	33.561	1,917,803
2025-05-20	33.600	34.080	33.160	34.030	33.209	2,121,751
2025-05-19	33.380	33.630	33.100	33.480	32.673	1,498,279
2025-05-16	33.430	33.780	33.310	33.470	32.663	1,788,478
2025-05-15	34.260	34.400	33.310	33.450	32.643	2,741,858
2025-05-14	34.420	34.750	34.100	34.390	33.561	1,581,806
2025-05-13	35.330	35.330	34.300	34.500	33.668	2,160,248
2025-05-12	34.330	35.070	33.910	34.940	34.098	3,248,198
2025-05-09	35.810	36.030	33.610	33.940	33.122	5,287,666
2025-05-08	35.880	36.480	35.790	35.960	35.093	2,195,668
2025-05-07	36.850	36.900	35.810	35.890	35.025	2,982,688
2025-05-06	34.900	36.250	34.700	35.990	35.122	4,460,554
2025-04-30	33.260	34.950	33.260	34.660	33.824	2,884,249
2025-04-29	33.080	33.650	32.840	33.260	32.458	1,531,090
2025-04-28	34.600	34.870	32.990	33.170	32.370	3,707,697
2025-04-25	34.050	34.980	34.000	34.590	33.756	2,241,538
2025-04-24	33.930	34.600	33.620	34.020	33.200	1,889,511
2025-04-23	33.890	34.650	33.800	34.020	33.200	3,234,884

← NewerPage 6 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.