Zhejiang Extek Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	42.070	43.100	42.000	42.400	19.088	1,835,630
2023-10-30	41.300	42.370	41.110	42.090	18.948	1,894,051
2023-10-27	41.670	42.060	41.030	41.810	18.822	2,332,705
2023-10-26	40.070	42.530	40.070	41.890	18.858	3,545,654
2023-10-25	40.480	40.930	40.010	40.770	18.354	1,633,902
2023-10-24	38.690	40.260	38.600	40.260	18.124	1,913,693
2023-10-23	39.800	39.810	38.560	38.750	17.445	1,401,801
2023-10-20	40.590	41.500	39.900	39.960	17.989	1,550,171
2023-10-19	40.610	41.780	40.580	40.660	18.305	1,389,415
2023-10-18	42.100	42.100	40.460	40.690	18.318	1,606,316
2023-10-17	42.800	42.980	41.800	42.110	18.957	1,306,281
2023-10-16	43.570	44.000	42.400	42.780	19.259	1,348,610
2023-10-13	44.360	44.600	43.400	43.560	19.610	1,482,049
2023-10-12	45.030	45.460	43.950	44.550	20.056	1,577,331
2023-10-11	44.500	45.310	44.210	44.980	20.249	1,539,516
2023-10-10	45.000	45.470	44.640	44.680	20.114	1,506,439
2023-10-09	45.050	45.860	44.870	45.130	20.317	2,256,939
2023-09-28	44.450	45.300	44.440	44.610	20.083	1,425,493
2023-09-27	46.000	46.280	44.080	44.220	19.907	1,621,445
2023-09-26	44.000	45.410	43.990	45.000	20.258	1,923,621
2023-09-25	44.460	45.280	44.090	44.240	19.916	1,515,501
2023-09-22	42.810	44.570	42.800	44.460	20.015	2,473,096
2023-09-21	43.210	43.860	42.750	42.870	19.299	1,445,887
2023-09-20	43.580	44.100	43.200	43.200	19.448	1,320,419
2023-09-19	45.000	45.000	43.530	43.590	19.624	1,784,378
2023-09-18	44.500	45.650	43.910	44.880	20.204	1,852,516
2023-09-15	45.110	45.570	44.500	44.530	20.047	1,978,688
2023-09-14	46.480	46.480	44.960	45.100	20.303	2,277,934
2023-09-13	47.480	47.550	45.800	46.600	20.979	3,492,911
2023-09-12	47.210	48.590	46.620	48.000	21.609	3,994,328
2023-09-11	48.420	48.510	46.300	47.320	21.303	2,776,954
2023-09-08	47.020	48.060	46.660	47.680	21.465	2,125,222
2023-09-07	49.810	49.850	48.000	48.110	20.996	2,979,765
2023-09-06	49.580	49.840	49.010	49.810	21.738	2,074,850
2023-09-05	50.300	50.300	49.000	49.400	21.559	2,357,849
2023-09-04	48.660	50.500	48.660	50.370	21.982	3,646,797
2023-09-01	48.980	49.450	48.470	48.660	21.236	1,900,479
2023-08-31	48.900	49.820	48.020	48.980	21.376	2,689,430
2023-08-30	48.060	49.810	47.950	48.920	21.349	3,962,326
2023-08-29	45.170	48.490	45.170	48.000	20.948	4,873,033
2023-08-28	48.010	48.980	45.310	45.320	19.778	4,104,649
2023-08-25	46.420	46.420	44.560	45.150	19.704	5,025,606
2023-08-24	48.880	49.490	46.680	47.550	20.751	4,363,877
2023-08-23	50.960	50.960	48.000	48.590	21.205	5,151,450
2023-08-22	53.950	54.080	49.510	52.140	22.755	7,963,817
2023-08-21	52.610	54.690	52.390	54.080	23.601	7,743,535
2023-08-18	52.030	53.500	51.730	52.330	22.837	6,356,715
2023-08-17	52.700	52.700	50.380	52.470	22.899	6,958,141
2023-08-16	52.790	53.480	52.070	53.280	23.252	7,281,482
2023-08-15	52.580	56.000	52.000	54.350	23.719	11,432,640
2023-08-14	49.300	53.500	49.060	53.030	23.143	9,458,507
2023-08-11	51.100	51.980	49.750	49.950	21.799	4,568,724
2023-08-10	50.500	52.750	50.020	51.690	22.558	5,447,897
2023-08-09	51.270	51.270	49.680	50.580	22.074	4,122,809
2023-08-08	50.700	51.940	50.500	51.480	22.466	5,169,442
2023-08-07	49.500	51.200	49.300	51.020	22.266	4,159,857
2023-08-04	49.420	50.410	48.710	50.070	21.851	5,499,391
2023-08-03	51.500	52.950	50.840	50.880	22.205	6,608,041
2023-08-02	49.840	50.990	49.600	50.150	21.886	2,763,203
2023-08-01	50.410	50.520	48.480	50.130	21.877	3,881,135

← NewerPage 13 of 14 · 828 trading daysOlder →

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.