Hangzhou EZVIZ Network Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.700	28.500	27.500	28.450	28.450	6,412,890
2026-10-16	27.310	27.640	27.120	27.420	27.420	4,128,345
2026-10-15	27.450	27.450	26.810	27.000	27.000	5,344,097
2026-10-14	27.330	28.060	27.100	27.840	27.840	4,130,301
2026-10-13	27.100	27.580	26.510	27.190	27.190	4,244,514
2026-10-12	27.450	27.600	27.130	27.250	27.250	3,617,331
2026-10-09	26.570	27.840	26.410	27.630	27.630	4,158,789
2026-10-08	27.250	27.250	26.520	26.680	26.680	3,590,254
2026-09-30	27.000	27.250	26.960	27.100	27.100	2,383,833
2026-09-29	27.060	27.450	26.780	26.990	26.990	3,803,402
2026-09-28	28.290	28.330	27.150	27.210	27.210	4,488,571
2026-09-24	28.090	28.340	27.950	27.990	27.990	2,628,727
2026-09-23	27.820	28.280	27.660	28.180	28.180	3,172,057
2026-09-22	28.210	28.430	27.740	27.830	27.830	4,005,335
2026-09-21	28.070	28.360	27.930	28.020	28.020	3,189,465
2026-09-18	27.990	28.160	27.880	28.010	28.010	2,173,059
2026-09-17	27.920	28.180	27.690	27.780	27.780	2,476,121
2026-09-16	27.740	28.080	27.450	27.930	27.930	2,298,557
2026-09-15	27.710	28.210	27.520	27.770	27.770	2,124,915
2026-09-14	27.620	28.030	27.540	27.820	27.820	2,547,013
2026-09-11	27.700	27.900	27.310	27.780	27.780	3,090,804
2026-09-10	28.020	28.350	27.840	27.840	27.840	2,990,471
2026-09-09	28.260	28.460	28.080	28.210	28.210	2,266,910
2026-09-08	28.610	28.960	28.170	28.320	28.320	3,879,843
2026-09-07	29.230	29.480	28.400	28.700	28.700	5,270,481
2026-09-04	29.020	30.200	28.970	29.300	29.300	5,226,012
2026-09-03	29.070	29.280	28.540	28.820	28.820	3,254,100
2026-09-02	29.880	30.390	28.980	29.040	29.040	4,260,481
2026-09-01	29.440	30.680	29.050	30.160	30.160	6,680,258
2026-08-31	28.560	29.330	28.400	29.290	29.290	3,315,704
2026-08-28	28.800	29.420	28.700	28.750	28.750	3,191,154
2026-08-27	28.800	29.000	28.710	28.840	28.840	3,036,156
2026-08-26	28.940	29.340	28.830	28.860	28.860	2,236,127
2026-08-25	28.890	29.310	28.750	29.100	29.100	3,252,545
2026-08-24	29.810	29.880	29.000	29.080	29.080	4,223,297
2026-08-21	29.620	29.720	29.330	29.510	29.510	2,789,131
2026-08-20	29.200	30.090	29.020	29.620	29.620	3,917,156
2026-08-19	29.570	29.870	29.200	29.200	29.200	4,965,158
2026-08-18	29.790	29.870	29.350	29.710	29.710	3,363,112
2026-08-17	29.800	30.000	29.470	29.920	29.920	4,755,567
2026-08-14	29.720	30.330	29.500	29.830	29.830	4,252,827
2026-08-13	30.280	30.530	29.860	29.900	29.900	4,436,093
2026-08-12	30.550	30.700	30.080	30.240	30.240	4,755,691
2026-08-11	31.250	31.400	30.450	30.520	30.520	5,979,629
2026-08-10	30.710	31.480	30.280	31.290	31.290	7,581,740
2026-08-07	30.900	30.980	30.260	30.700	30.700	6,848,303
2026-08-06	31.080	31.470	30.540	30.870	30.870	6,628,343
2026-08-05	31.120	31.500	30.820	31.280	31.280	6,935,986
2026-08-04	30.350	31.490	30.150	31.120	31.120	8,879,149
2026-08-03	29.820	30.870	29.720	30.180	30.180	9,560,007
2026-07-31	30.370	30.370	29.520	29.690	29.690	9,245,124
2026-07-30	29.440	29.870	29.270	29.440	29.440	5,561,205
2026-07-29	29.000	29.800	28.750	29.720	29.720	7,759,105
2026-07-28	28.660	29.320	28.610	28.840	28.840	7,986,536
2026-07-27	28.020	29.010	27.820	29.010	29.010	10,990,471
2026-07-24	28.280	28.330	27.460	27.950	27.950	6,520,629
2026-07-23	28.780	28.950	27.920	28.620	28.620	7,323,019
2026-07-22	28.060	29.050	27.520	28.750	28.750	8,359,372
2026-07-21	27.470	28.500	27.400	28.360	28.360	8,149,905
2026-07-20	26.700	27.780	26.600	27.730	27.730	6,881,480

Page 1 of 5 · 242 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.