Hangzhou EZVIZ Network Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 28.170 | 29.680 | 27.980 | 29.510 | 28.798 | 5,139,467 |
| 2025-01-16 | 28.000 | 28.530 | 28.000 | 28.290 | 27.608 | 2,760,212 |
| 2025-01-15 | 28.400 | 28.400 | 27.710 | 27.950 | 27.276 | 3,146,536 |
| 2025-01-14 | 27.630 | 28.480 | 27.390 | 28.440 | 27.754 | 4,035,207 |
| 2025-01-13 | 27.720 | 28.220 | 27.480 | 27.620 | 26.954 | 2,388,927 |
| 2025-01-10 | 28.600 | 28.850 | 28.000 | 28.000 | 27.325 | 1,669,161 |
| 2025-01-09 | 28.610 | 28.820 | 28.180 | 28.660 | 27.969 | 2,660,268 |
| 2025-01-08 | 29.240 | 29.240 | 28.160 | 28.730 | 28.037 | 3,477,658 |
| 2025-01-07 | 29.090 | 29.470 | 28.760 | 29.340 | 28.633 | 2,571,827 |
| 2025-01-06 | 28.900 | 29.190 | 28.490 | 29.110 | 28.408 | 2,834,358 |
| 2025-01-03 | 29.220 | 29.940 | 28.890 | 28.940 | 28.242 | 3,471,028 |
| 2025-01-02 | 30.030 | 30.160 | 28.810 | 29.100 | 28.398 | 5,116,824 |
| 2024-12-31 | 30.620 | 30.960 | 30.000 | 30.190 | 29.462 | 4,326,027 |
| 2024-12-30 | 29.980 | 31.090 | 29.880 | 30.620 | 29.882 | 4,762,327 |
| 2024-12-27 | 30.260 | 30.560 | 29.820 | 30.050 | 29.325 | 4,147,449 |
| 2024-12-26 | 30.140 | 30.450 | 30.000 | 30.300 | 29.569 | 2,309,159 |
| 2024-12-25 | 30.460 | 30.630 | 29.780 | 30.150 | 29.423 | 2,804,367 |
| 2024-12-24 | 30.080 | 30.950 | 30.080 | 30.410 | 29.677 | 3,736,963 |
| 2024-12-23 | 30.510 | 30.960 | 30.100 | 30.120 | 29.394 | 4,100,473 |
| 2024-12-20 | 30.560 | 31.040 | 30.210 | 30.450 | 29.716 | 4,547,636 |
| 2024-12-19 | 30.380 | 30.700 | 30.150 | 30.640 | 29.901 | 2,614,585 |
| 2024-12-18 | 31.040 | 31.280 | 30.400 | 30.570 | 29.833 | 3,454,154 |
| 2024-12-17 | 31.190 | 31.820 | 30.780 | 30.920 | 30.174 | 2,795,604 |
| 2024-12-16 | 31.810 | 32.060 | 30.820 | 30.910 | 30.165 | 3,841,279 |
| 2024-12-13 | 32.470 | 32.850 | 31.720 | 31.770 | 31.004 | 3,648,180 |
| 2024-12-12 | 32.380 | 32.770 | 32.210 | 32.680 | 31.892 | 3,252,008 |
| 2024-12-11 | 33.130 | 33.410 | 32.290 | 32.330 | 31.550 | 4,665,423 |
| 2024-12-10 | 35.000 | 35.000 | 33.090 | 33.140 | 32.341 | 6,720,446 |
| 2024-12-09 | 32.910 | 34.000 | 32.510 | 33.340 | 32.536 | 6,072,328 |
| 2024-12-06 | 31.750 | 33.800 | 31.660 | 33.000 | 32.204 | 6,050,825 |
| 2024-12-05 | 31.540 | 31.940 | 31.260 | 31.500 | 30.741 | 1,653,344 |
| 2024-12-04 | 32.020 | 32.340 | 31.310 | 31.680 | 30.916 | 2,121,093 |
| 2024-12-03 | 32.460 | 32.460 | 31.490 | 31.890 | 31.121 | 2,467,253 |
| 2024-12-02 | 32.030 | 32.890 | 31.850 | 32.320 | 31.541 | 2,895,080 |
| 2024-11-29 | 31.350 | 32.100 | 30.680 | 31.930 | 31.160 | 3,242,775 |
| 2024-11-28 | 31.940 | 32.000 | 31.220 | 31.300 | 30.545 | 2,327,734 |
| 2024-11-27 | 30.670 | 32.000 | 30.030 | 31.940 | 31.170 | 3,312,137 |
| 2024-11-26 | 30.790 | 31.180 | 30.600 | 30.750 | 30.009 | 2,079,353 |
| 2024-11-25 | 31.210 | 31.380 | 30.440 | 30.720 | 29.979 | 2,300,866 |
| 2024-11-22 | 32.900 | 32.980 | 31.110 | 31.210 | 30.457 | 3,712,507 |
| 2024-11-21 | 32.750 | 33.070 | 32.510 | 32.750 | 31.960 | 2,551,613 |
| 2024-11-20 | 32.550 | 33.050 | 32.370 | 32.800 | 32.009 | 4,341,676 |
| 2024-11-19 | 32.300 | 32.810 | 31.910 | 32.800 | 32.009 | 4,143,604 |
| 2024-11-18 | 32.990 | 33.200 | 31.800 | 32.110 | 31.336 | 5,102,999 |
| 2024-11-15 | 33.550 | 34.060 | 32.780 | 32.780 | 31.990 | 5,107,706 |
| 2024-11-14 | 35.320 | 35.700 | 33.700 | 33.820 | 33.005 | 6,109,268 |
| 2024-11-13 | 36.490 | 36.490 | 34.610 | 35.320 | 34.468 | 6,796,007 |
| 2024-11-12 | 35.770 | 36.950 | 35.010 | 35.990 | 35.122 | 12,873,346 |
| 2024-11-11 | 33.420 | 35.500 | 33.020 | 35.290 | 34.439 | 9,483,820 |
| 2024-11-08 | 33.740 | 34.390 | 33.330 | 33.470 | 32.663 | 7,545,535 |
| 2024-11-07 | 32.500 | 33.850 | 32.120 | 33.470 | 32.663 | 6,415,319 |
| 2024-11-06 | 32.580 | 33.650 | 32.090 | 32.780 | 31.990 | 9,041,907 |
| 2024-11-05 | 31.610 | 32.800 | 31.260 | 32.500 | 31.716 | 6,986,396 |
| 2024-11-04 | 31.120 | 31.740 | 30.820 | 31.740 | 30.975 | 4,614,655 |
| 2024-11-01 | 31.000 | 31.450 | 30.790 | 30.980 | 30.233 | 6,032,398 |
| 2024-10-31 | 30.700 | 31.240 | 30.220 | 31.180 | 30.428 | 6,700,861 |
| 2024-10-30 | 30.690 | 30.940 | 30.200 | 30.800 | 30.057 | 4,936,481 |
| 2024-10-29 | 31.050 | 31.280 | 30.650 | 30.800 | 30.057 | 6,204,003 |
| 2024-10-28 | 33.660 | 33.660 | 30.670 | 31.160 | 30.409 | 16,911,324 |
| 2024-10-25 | 33.760 | 34.250 | 33.530 | 33.760 | 32.946 | 3,966,437 |
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.