Hangzhou EZVIZ Network Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 34.080 | 34.670 | 33.570 | 33.790 | 32.975 | 3,398,232 |
| 2024-10-23 | 34.400 | 35.590 | 34.210 | 34.550 | 33.717 | 3,925,742 |
| 2024-10-22 | 35.500 | 35.660 | 33.900 | 34.460 | 33.629 | 5,515,136 |
| 2024-10-21 | 36.000 | 36.750 | 34.500 | 35.420 | 34.566 | 8,174,430 |
| 2024-10-18 | 31.500 | 34.040 | 30.800 | 32.900 | 32.107 | 5,566,496 |
| 2024-10-17 | 31.150 | 31.740 | 30.870 | 31.220 | 30.467 | 3,847,260 |
| 2024-10-16 | 30.400 | 31.390 | 29.860 | 31.000 | 30.253 | 3,487,390 |
| 2024-10-15 | 31.500 | 32.600 | 30.690 | 31.100 | 30.350 | 5,198,117 |
| 2024-10-14 | 31.200 | 31.850 | 30.310 | 31.490 | 30.731 | 4,936,486 |
| 2024-10-11 | 34.770 | 34.770 | 30.710 | 31.230 | 30.477 | 6,282,367 |
| 2024-10-10 | 35.050 | 36.930 | 33.900 | 34.120 | 33.297 | 5,664,212 |
| 2024-10-09 | 37.200 | 37.950 | 34.000 | 34.940 | 34.098 | 8,796,306 |
| 2024-10-08 | 40.660 | 40.660 | 35.520 | 37.910 | 36.996 | 12,618,889 |
| 2024-09-30 | 31.510 | 34.280 | 31.020 | 33.880 | 33.063 | 9,061,054 |
| 2024-09-27 | 28.290 | 31.240 | 28.120 | 29.770 | 29.052 | 4,670,125 |
| 2024-09-26 | 26.200 | 27.700 | 25.760 | 27.550 | 26.886 | 4,972,488 |
| 2024-09-25 | 26.700 | 27.530 | 25.810 | 26.000 | 25.373 | 7,194,709 |
| 2024-09-24 | 25.270 | 26.550 | 25.270 | 26.340 | 25.705 | 2,482,502 |
| 2024-09-23 | 24.970 | 25.540 | 24.870 | 25.180 | 24.573 | 1,210,844 |
| 2024-09-20 | 25.500 | 25.790 | 24.910 | 25.080 | 24.475 | 1,459,193 |
| 2024-09-19 | 25.390 | 25.880 | 25.110 | 25.530 | 24.914 | 1,534,600 |
| 2024-09-18 | 24.680 | 25.310 | 24.180 | 25.250 | 24.641 | 2,167,590 |
| 2024-09-13 | 25.020 | 25.550 | 24.220 | 24.650 | 24.056 | 2,288,011 |
| 2024-09-12 | 25.250 | 25.780 | 25.080 | 25.120 | 24.514 | 1,091,061 |
| 2024-09-11 | 25.140 | 25.710 | 24.840 | 25.270 | 24.661 | 1,491,284 |
| 2024-09-10 | 25.110 | 25.320 | 24.800 | 25.040 | 24.436 | 1,615,919 |
| 2024-09-09 | 25.810 | 25.860 | 25.000 | 25.200 | 24.592 | 1,927,755 |
| 2024-09-06 | 26.520 | 26.520 | 25.830 | 25.910 | 25.285 | 1,015,661 |
| 2024-09-05 | 26.300 | 26.710 | 26.020 | 26.430 | 25.793 | 1,550,607 |
| 2024-09-04 | 25.800 | 26.370 | 25.600 | 26.080 | 25.451 | 1,709,467 |
| 2024-09-03 | 25.750 | 26.020 | 25.340 | 25.880 | 25.256 | 1,763,336 |
| 2024-09-02 | 26.020 | 26.180 | 25.300 | 25.510 | 24.895 | 2,894,805 |
| 2024-08-30 | 25.870 | 26.580 | 25.600 | 26.200 | 25.568 | 4,840,520 |
| 2024-08-29 | 25.510 | 26.240 | 25.510 | 25.870 | 25.246 | 1,694,594 |
| 2024-08-28 | 25.440 | 25.810 | 25.260 | 25.790 | 25.168 | 1,541,536 |
| 2024-08-27 | 25.370 | 25.660 | 25.180 | 25.420 | 24.807 | 1,399,175 |
| 2024-08-26 | 25.880 | 26.160 | 25.450 | 25.660 | 25.041 | 1,813,412 |
| 2024-08-23 | 25.550 | 25.780 | 25.200 | 25.700 | 25.080 | 1,805,751 |
| 2024-08-22 | 25.750 | 25.850 | 25.360 | 25.510 | 24.895 | 1,125,336 |
| 2024-08-21 | 25.770 | 26.000 | 25.520 | 25.770 | 25.149 | 1,656,996 |
| 2024-08-20 | 26.530 | 26.860 | 25.780 | 25.890 | 25.266 | 1,964,189 |
| 2024-08-19 | 26.890 | 27.580 | 26.610 | 26.650 | 26.007 | 3,038,680 |
| 2024-08-16 | 26.700 | 27.120 | 26.600 | 27.050 | 26.398 | 2,277,062 |
| 2024-08-15 | 27.000 | 27.050 | 26.490 | 26.740 | 26.095 | 2,663,772 |
| 2024-08-14 | 27.590 | 27.590 | 26.800 | 26.850 | 26.203 | 3,205,714 |
| 2024-08-13 | 27.500 | 27.790 | 26.640 | 27.320 | 26.661 | 5,476,776 |
| 2024-08-12 | 28.030 | 28.500 | 26.620 | 27.500 | 26.837 | 9,063,240 |
| 2024-08-09 | 28.380 | 29.160 | 28.360 | 28.880 | 28.184 | 2,825,703 |
| 2024-08-08 | 28.360 | 28.910 | 28.030 | 28.560 | 27.871 | 2,663,528 |
| 2024-08-07 | 28.010 | 28.880 | 27.510 | 28.380 | 27.696 | 3,689,782 |
| 2024-08-06 | 27.400 | 28.200 | 27.180 | 28.000 | 27.325 | 3,461,426 |
| 2024-08-05 | 27.540 | 28.750 | 27.210 | 27.300 | 26.642 | 3,589,515 |
| 2024-08-02 | 28.020 | 28.440 | 27.800 | 27.870 | 27.198 | 1,937,275 |
| 2024-08-01 | 29.270 | 29.290 | 28.190 | 28.210 | 27.530 | 3,862,254 |
| 2024-07-31 | 27.010 | 29.000 | 26.900 | 28.870 | 28.174 | 4,774,772 |
| 2024-07-30 | 27.840 | 27.840 | 26.950 | 27.090 | 26.437 | 2,844,052 |
| 2024-07-29 | 27.970 | 28.260 | 27.610 | 27.830 | 27.159 | 2,009,409 |
| 2024-07-26 | 27.120 | 28.200 | 27.110 | 27.950 | 27.276 | 2,115,674 |
| 2024-07-25 | 27.220 | 27.750 | 27.030 | 27.330 | 26.671 | 1,858,325 |
| 2024-07-24 | 27.730 | 27.870 | 27.200 | 27.300 | 26.642 | 2,052,913 |
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.