Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	35.100	35.250	33.860	33.870	33.053	5,447,254
2025-04-21	34.580	37.060	34.410	35.890	35.025	5,786,233
2025-04-18	34.920	35.180	34.340	34.570	33.736	2,096,047
2025-04-17	34.820	35.490	34.740	34.900	34.059	1,432,604
2025-04-16	36.390	36.540	34.780	35.180	34.332	2,788,800
2025-04-15	36.000	36.640	35.420	36.400	35.522	3,074,806
2025-04-14	36.650	37.360	35.800	35.860	34.995	4,164,016
2025-04-11	36.150	37.190	35.550	36.400	35.522	3,556,453
2025-04-10	36.770	38.470	36.190	36.290	35.415	4,387,946
2025-04-09	34.680	37.410	34.010	36.190	35.317	3,591,271
2025-04-08	34.410	35.800	34.010	35.040	34.195	4,899,144
2025-04-07	35.000	37.300	32.600	33.990	33.170	6,566,545
2025-04-03	39.550	39.980	37.650	37.880	36.967	3,611,616
2025-04-02	38.000	40.260	37.830	40.160	39.192	4,169,214
2025-04-01	38.280	38.790	37.760	38.180	37.259	2,857,617
2025-03-31	38.600	38.950	37.810	38.440	37.513	3,708,464
2025-03-28	37.160	39.000	37.000	38.600	37.669	5,844,537
2025-03-27	36.070	37.250	35.810	37.110	36.215	2,434,763
2025-03-26	36.080	36.540	35.990	36.180	35.308	1,458,359
2025-03-25	36.420	36.660	35.550	36.040	35.171	3,049,850
2025-03-24	36.870	37.780	35.760	36.420	35.542	3,681,318
2025-03-21	37.550	38.130	37.000	37.060	36.166	2,190,968
2025-03-20	38.170	38.180	37.700	37.760	36.850	2,643,397
2025-03-19	37.900	38.350	37.380	38.180	37.259	2,520,383
2025-03-18	38.460	38.780	38.050	38.200	37.279	2,354,873
2025-03-17	38.500	38.930	38.010	38.400	37.474	1,780,100
2025-03-14	37.700	38.720	37.350	38.390	37.464	3,188,000
2025-03-13	38.200	38.700	37.210	37.630	36.723	4,297,892
2025-03-12	38.810	39.360	38.210	38.520	37.591	4,025,362
2025-03-11	38.920	39.300	38.130	38.750	37.816	3,781,088
2025-03-10	39.730	39.890	38.500	39.350	38.401	3,325,091
2025-03-07	41.100	41.100	39.310	39.600	38.645	5,407,330
2025-03-06	39.780	41.580	39.050	41.350	40.353	9,829,211
2025-03-05	38.620	39.820	38.210	39.440	38.489	3,543,580
2025-03-04	38.500	39.680	38.400	38.700	37.767	3,206,892
2025-03-03	38.000	39.760	37.140	38.850	37.913	5,864,270
2025-02-28	39.110	39.590	37.610	37.850	36.937	6,170,922
2025-02-27	40.500	40.580	38.500	39.490	38.538	5,723,561
2025-02-26	39.860	41.270	39.000	40.250	39.280	6,325,486
2025-02-25	39.380	40.390	38.820	39.800	38.840	5,999,945
2025-02-24	42.500	43.000	39.300	40.000	39.036	12,972,764
2025-02-21	41.390	44.290	40.130	43.980	42.920	11,529,219
2025-02-20	40.110	40.820	39.370	40.460	39.484	6,246,689
2025-02-19	38.360	40.090	38.050	39.900	38.938	5,834,908
2025-02-18	40.550	40.960	38.250	38.360	37.435	8,393,920
2025-02-17	40.850	42.500	39.990	40.600	39.621	8,183,518
2025-02-14	38.020	41.740	37.620	40.600	39.621	13,223,850
2025-02-13	39.170	39.780	37.700	38.020	37.103	7,451,347
2025-02-12	37.300	39.980	37.070	39.560	38.606	10,310,295
2025-02-11	39.500	39.800	37.230	37.670	36.762	10,422,624
2025-02-10	38.000	40.600	36.800	40.000	39.036	13,006,343
2025-02-07	37.890	38.300	36.900	37.800	36.889	13,674,847
2025-02-06	36.610	38.580	36.000	38.380	37.455	14,631,004
2025-02-05	36.700	39.740	36.000	37.350	36.449	23,396,524
2025-01-27	34.590	36.260	34.590	34.780	33.941	13,134,187
2025-01-24	32.310	35.120	32.220	34.500	33.668	13,824,614
2025-01-23	33.890	33.980	32.110	32.510	31.726	7,893,748
2025-01-22	32.500	33.870	32.500	33.290	32.487	10,982,000
2025-01-21	29.300	33.440	29.180	32.990	32.195	21,861,722
2025-01-20	29.700	30.190	28.660	29.150	28.447	12,097,631

← NewerPage 7 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.