Zhejiang Extek Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30.590 | 31.510 | 30.570 | 31.390 | 14.131 | 2,576,154 |
| 2024-04-26 | 30.000 | 30.880 | 29.860 | 30.570 | 13.762 | 2,882,938 |
| 2024-04-25 | 29.920 | 31.480 | 29.530 | 30.240 | 13.614 | 3,168,284 |
| 2024-04-24 | 29.160 | 29.930 | 29.150 | 29.870 | 13.447 | 2,566,188 |
| 2024-04-23 | 29.160 | 29.690 | 28.700 | 29.290 | 13.186 | 2,492,552 |
| 2024-04-22 | 29.250 | 29.480 | 27.930 | 29.180 | 13.136 | 1,853,735 |
| 2024-04-19 | 29.510 | 29.980 | 28.950 | 29.240 | 13.163 | 2,217,716 |
| 2024-04-18 | 29.840 | 30.050 | 29.100 | 29.520 | 13.289 | 2,312,391 |
| 2024-04-17 | 27.920 | 30.090 | 27.910 | 30.050 | 13.528 | 3,518,765 |
| 2024-04-16 | 30.600 | 30.690 | 27.500 | 27.500 | 12.380 | 4,188,756 |
| 2024-04-15 | 32.290 | 34.930 | 31.720 | 32.150 | 14.473 | 3,974,341 |
| 2024-04-12 | 31.750 | 32.480 | 31.750 | 31.840 | 14.334 | 1,400,660 |
| 2024-04-11 | 32.370 | 32.960 | 31.800 | 31.830 | 14.329 | 2,063,165 |
| 2024-04-10 | 32.390 | 33.400 | 31.700 | 32.390 | 14.582 | 3,119,951 |
| 2024-04-09 | 32.240 | 32.870 | 31.990 | 32.470 | 14.617 | 1,627,543 |
| 2024-04-08 | 33.290 | 33.290 | 32.230 | 32.240 | 14.514 | 1,989,805 |
| 2024-04-03 | 34.290 | 34.300 | 32.800 | 33.350 | 15.014 | 2,047,603 |
| 2024-04-02 | 35.040 | 35.060 | 33.900 | 34.130 | 15.365 | 2,460,308 |
| 2024-04-01 | 34.480 | 35.410 | 34.480 | 35.060 | 15.783 | 2,126,722 |
| 2024-03-29 | 34.100 | 35.280 | 33.780 | 34.210 | 15.401 | 2,677,699 |
| 2024-03-28 | 32.180 | 34.490 | 32.180 | 34.110 | 15.356 | 3,712,981 |
| 2024-03-27 | 34.240 | 34.500 | 32.380 | 32.460 | 14.613 | 2,497,384 |
| 2024-03-26 | 34.440 | 35.290 | 33.590 | 34.170 | 15.383 | 3,037,535 |
| 2024-03-25 | 36.790 | 37.350 | 34.550 | 34.740 | 15.639 | 3,839,401 |
| 2024-03-22 | 37.260 | 37.360 | 36.400 | 36.820 | 16.576 | 2,995,152 |
| 2024-03-21 | 38.120 | 38.370 | 37.010 | 37.260 | 16.774 | 3,968,092 |
| 2024-03-20 | 37.650 | 38.360 | 37.600 | 38.100 | 17.152 | 4,220,266 |
| 2024-03-19 | 37.860 | 38.780 | 37.600 | 37.840 | 17.035 | 4,887,301 |
| 2024-03-18 | 37.640 | 38.300 | 37.300 | 38.230 | 17.211 | 5,970,745 |
| 2024-03-15 | 36.530 | 37.850 | 36.400 | 37.680 | 16.963 | 5,360,557 |
| 2024-03-14 | 36.760 | 37.760 | 36.160 | 36.990 | 16.652 | 5,829,501 |
| 2024-03-13 | 37.660 | 38.930 | 37.000 | 37.330 | 16.805 | 6,698,045 |
| 2024-03-12 | 38.050 | 38.280 | 37.390 | 37.630 | 16.940 | 7,132,840 |
| 2024-03-11 | 36.300 | 40.800 | 35.850 | 38.620 | 17.386 | 11,255,012 |
| 2024-03-08 | 36.880 | 37.790 | 35.780 | 37.700 | 16.972 | 8,149,999 |
| 2024-03-07 | 39.410 | 39.600 | 37.500 | 37.660 | 16.954 | 12,389,416 |
| 2024-03-06 | 37.150 | 41.830 | 36.490 | 40.800 | 18.368 | 16,781,119 |
| 2024-03-05 | 40.000 | 43.660 | 39.000 | 39.150 | 17.625 | 21,637,099 |
| 2024-03-04 | 33.000 | 37.440 | 33.000 | 37.440 | 16.855 | 7,299,885 |
| 2024-03-01 | 29.870 | 32.360 | 29.870 | 31.200 | 14.046 | 7,788,339 |
| 2024-02-29 | 28.000 | 30.490 | 27.960 | 29.880 | 13.452 | 6,093,034 |
| 2024-02-28 | 31.020 | 33.180 | 28.050 | 28.750 | 12.943 | 10,395,518 |
| 2024-02-27 | 30.020 | 31.170 | 29.700 | 31.170 | 14.032 | 7,042,996 |
| 2024-02-26 | 29.220 | 31.200 | 29.000 | 30.670 | 13.807 | 8,631,023 |
| 2024-02-23 | 28.800 | 29.980 | 28.090 | 29.900 | 13.461 | 9,497,712 |
| 2024-02-22 | 26.270 | 30.010 | 26.270 | 29.090 | 13.096 | 10,198,999 |
| 2024-02-21 | 25.640 | 26.770 | 25.060 | 26.000 | 11.705 | 7,395,846 |
| 2024-02-20 | 23.830 | 26.500 | 23.490 | 26.050 | 11.727 | 6,988,673 |
| 2024-02-19 | 23.600 | 24.900 | 23.450 | 24.080 | 10.840 | 5,250,155 |
| 2024-02-08 | 20.060 | 23.430 | 19.250 | 23.350 | 10.512 | 6,110,057 |
| 2024-02-07 | 21.920 | 21.950 | 20.000 | 20.350 | 9.161 | 4,692,824 |
| 2024-02-06 | 21.320 | 22.640 | 19.400 | 21.900 | 9.859 | 4,015,413 |
| 2024-02-05 | 25.630 | 25.630 | 21.340 | 21.590 | 9.719 | 3,496,179 |
| 2024-02-02 | 28.660 | 28.660 | 24.690 | 25.560 | 11.507 | 2,240,722 |
| 2024-02-01 | 27.280 | 27.850 | 26.600 | 27.300 | 12.290 | 1,626,761 |
| 2024-01-31 | 29.770 | 29.770 | 27.130 | 27.740 | 12.488 | 1,691,239 |
| 2024-01-30 | 30.890 | 30.890 | 29.350 | 29.500 | 13.280 | 1,454,331 |
| 2024-01-29 | 31.900 | 32.100 | 30.560 | 30.590 | 13.771 | 1,482,202 |
| 2024-01-26 | 31.890 | 32.350 | 31.220 | 31.410 | 14.140 | 1,244,574 |
| 2024-01-25 | 30.930 | 31.950 | 30.000 | 31.870 | 14.347 | 1,826,139 |
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.