Zhejiang Extek Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18.720 | 20.360 | 18.720 | 20.160 | 13.587 | 4,741,876 |
| 2024-07-25 | 18.630 | 19.120 | 18.300 | 18.870 | 12.718 | 2,082,701 |
| 2024-07-24 | 18.600 | 19.680 | 18.600 | 19.140 | 12.900 | 2,860,684 |
| 2024-07-23 | 18.840 | 19.320 | 18.640 | 18.660 | 12.576 | 1,061,298 |
| 2024-07-22 | 18.820 | 19.160 | 18.520 | 19.100 | 12.873 | 1,062,961 |
| 2024-07-19 | 18.180 | 19.080 | 18.170 | 18.820 | 12.684 | 1,039,425 |
| 2024-07-18 | 18.570 | 18.880 | 18.100 | 18.670 | 12.583 | 1,344,099 |
| 2024-07-17 | 19.370 | 19.470 | 18.850 | 18.850 | 12.704 | 1,047,849 |
| 2024-07-16 | 19.400 | 19.620 | 19.120 | 19.430 | 13.095 | 1,040,129 |
| 2024-07-15 | 19.060 | 19.690 | 19.060 | 19.410 | 13.082 | 1,145,953 |
| 2024-07-12 | 19.760 | 19.760 | 19.280 | 19.430 | 13.095 | 1,673,799 |
| 2024-07-11 | 19.790 | 19.900 | 19.470 | 19.730 | 13.298 | 2,654,851 |
| 2024-07-10 | 20.460 | 20.800 | 19.350 | 19.420 | 13.089 | 3,571,939 |
| 2024-07-09 | 18.380 | 19.370 | 18.100 | 19.260 | 12.981 | 2,077,334 |
| 2024-07-08 | 19.120 | 19.280 | 18.320 | 18.400 | 12.401 | 1,176,152 |
| 2024-07-05 | 18.950 | 19.290 | 18.340 | 19.120 | 12.886 | 944,766 |
| 2024-07-04 | 19.290 | 19.600 | 18.730 | 18.800 | 12.671 | 1,205,833 |
| 2024-07-03 | 20.020 | 20.020 | 19.300 | 19.330 | 13.028 | 1,196,373 |
| 2024-07-02 | 19.750 | 20.070 | 19.410 | 19.850 | 13.378 | 1,694,795 |
| 2024-07-01 | 20.000 | 20.170 | 19.260 | 19.750 | 13.311 | 1,702,386 |
| 2024-06-28 | 19.510 | 20.060 | 19.120 | 19.680 | 13.264 | 2,122,348 |
| 2024-06-27 | 19.690 | 20.070 | 19.310 | 19.350 | 13.041 | 3,033,436 |
| 2024-06-26 | 19.300 | 20.800 | 18.920 | 20.080 | 13.533 | 4,157,597 |
| 2024-06-25 | 18.570 | 18.970 | 18.430 | 18.660 | 12.576 | 1,789,901 |
| 2024-06-24 | 19.600 | 19.600 | 18.280 | 18.430 | 12.421 | 2,322,046 |
| 2024-06-21 | 20.420 | 20.420 | 19.600 | 19.750 | 13.311 | 1,874,286 |
| 2024-06-20 | 21.000 | 21.260 | 20.210 | 20.260 | 13.655 | 2,163,159 |
| 2024-06-19 | 21.580 | 21.680 | 21.000 | 21.060 | 14.194 | 1,729,538 |
| 2024-06-18 | 21.270 | 21.530 | 21.100 | 21.510 | 14.497 | 2,318,388 |
| 2024-06-17 | 21.550 | 21.580 | 21.000 | 21.250 | 14.322 | 2,446,345 |
| 2024-06-14 | 21.260 | 21.900 | 20.800 | 21.560 | 14.531 | 3,761,784 |
| 2024-06-13 | 20.420 | 21.710 | 20.420 | 21.380 | 14.410 | 4,351,275 |
| 2024-06-12 | 20.000 | 20.690 | 19.920 | 20.520 | 13.830 | 2,598,000 |
| 2024-06-11 | 19.620 | 20.160 | 18.950 | 20.040 | 13.506 | 2,026,020 |
| 2024-06-07 | 19.210 | 19.930 | 19.060 | 19.660 | 13.250 | 2,539,249 |
| 2024-06-06 | 19.990 | 20.610 | 18.770 | 18.970 | 12.785 | 3,317,615 |
| 2024-06-05 | 20.420 | 20.810 | 19.930 | 19.950 | 13.446 | 2,691,800 |
| 2024-06-04 | 22.130 | 22.130 | 20.130 | 20.830 | 14.039 | 4,405,568 |
| 2024-06-03 | 22.610 | 22.950 | 21.450 | 21.890 | 14.753 | 4,355,624 |
| 2024-05-31 | 21.860 | 23.890 | 21.850 | 22.780 | 15.353 | 5,267,099 |
| 2024-05-30 | 23.350 | 23.350 | 21.850 | 21.850 | 14.726 | 5,449,848 |
| 2024-05-29 | 22.800 | 24.790 | 22.380 | 23.820 | 16.054 | 7,153,729 |
| 2024-05-28 | 34.950 | 34.960 | 33.050 | 33.410 | 15.041 | 4,452,444 |
| 2024-05-27 | 34.800 | 35.360 | 33.690 | 35.030 | 15.770 | 6,071,300 |
| 2024-05-24 | 33.430 | 35.870 | 33.010 | 35.550 | 16.004 | 9,193,143 |
| 2024-05-23 | 33.060 | 36.790 | 33.050 | 34.390 | 15.482 | 10,382,501 |
| 2024-05-22 | 30.680 | 32.800 | 30.400 | 32.800 | 14.766 | 6,276,516 |
| 2024-05-21 | 30.700 | 30.890 | 30.150 | 30.250 | 13.618 | 1,208,724 |
| 2024-05-20 | 30.480 | 30.690 | 30.200 | 30.670 | 13.807 | 1,332,027 |
| 2024-05-17 | 30.260 | 30.580 | 29.610 | 30.490 | 13.726 | 1,905,973 |
| 2024-05-16 | 29.370 | 30.180 | 29.370 | 29.700 | 13.370 | 1,258,996 |
| 2024-05-15 | 29.240 | 29.840 | 29.100 | 29.370 | 13.222 | 751,431 |
| 2024-05-14 | 29.510 | 29.880 | 29.240 | 29.570 | 13.312 | 886,254 |
| 2024-05-13 | 29.900 | 30.000 | 29.130 | 29.230 | 13.159 | 1,798,931 |
| 2024-05-10 | 31.210 | 31.390 | 30.270 | 30.320 | 13.650 | 1,623,881 |
| 2024-05-09 | 31.090 | 31.400 | 30.760 | 31.200 | 14.046 | 1,606,538 |
| 2024-05-08 | 31.700 | 31.720 | 30.700 | 30.760 | 13.848 | 1,492,088 |
| 2024-05-07 | 31.600 | 31.790 | 31.250 | 31.500 | 14.181 | 1,881,237 |
| 2024-05-06 | 31.390 | 31.790 | 31.210 | 31.600 | 14.226 | 1,890,406 |
| 2024-04-30 | 31.390 | 31.540 | 30.810 | 30.950 | 13.933 | 1,994,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1100 CNY |
| 2025-05-29 | 0.3000 CNY |
| 2024-05-29 | 0.7250 CNY |
| 2023-09-08 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.