Zhejiang Extek Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 49.880 | 50.900 | 49.750 | 50.240 | 21.925 | 2,709,991 |
| 2023-07-28 | 50.900 | 51.490 | 49.230 | 50.000 | 21.821 | 3,343,941 |
| 2023-07-27 | 51.120 | 52.480 | 50.680 | 51.180 | 22.336 | 2,901,893 |
| 2023-07-26 | 52.300 | 53.090 | 51.410 | 51.410 | 22.436 | 2,921,085 |
| 2023-07-25 | 51.980 | 52.850 | 51.320 | 52.590 | 22.951 | 3,547,034 |
| 2023-07-24 | 51.000 | 52.490 | 50.530 | 51.520 | 22.484 | 3,559,997 |
| 2023-07-21 | 53.580 | 54.350 | 51.090 | 51.090 | 22.296 | 6,713,774 |
| 2023-07-20 | 58.180 | 58.990 | 54.130 | 54.380 | 23.732 | 10,760,900 |
| 2023-07-19 | 61.000 | 61.660 | 58.760 | 59.760 | 26.080 | 10,783,767 |
| 2023-07-18 | 59.510 | 60.100 | 57.700 | 58.760 | 25.644 | 6,860,622 |
| 2023-07-17 | 60.000 | 61.950 | 59.010 | 60.710 | 26.495 | 9,686,843 |
| 2023-07-14 | 57.410 | 61.050 | 57.410 | 60.150 | 26.250 | 11,117,208 |
| 2023-07-13 | 56.000 | 58.500 | 55.800 | 57.690 | 25.177 | 7,210,601 |
| 2023-07-12 | 57.000 | 59.330 | 56.310 | 56.380 | 24.605 | 6,879,238 |
| 2023-07-11 | 57.000 | 58.500 | 54.820 | 58.200 | 25.399 | 7,261,877 |
| 2023-07-10 | 57.630 | 59.470 | 56.050 | 57.000 | 24.876 | 6,791,089 |
| 2023-07-07 | 58.900 | 61.580 | 57.100 | 58.690 | 25.613 | 9,131,239 |
| 2023-07-06 | 58.600 | 60.600 | 56.180 | 60.170 | 26.259 | 10,227,606 |
| 2023-07-05 | 58.000 | 61.650 | 57.900 | 60.500 | 26.403 | 13,269,903 |
| 2023-07-04 | 56.650 | 57.950 | 56.650 | 57.260 | 24.989 | 5,129,293 |
| 2023-07-03 | 58.590 | 59.440 | 56.800 | 57.080 | 24.910 | 7,487,164 |
| 2023-06-30 | 60.000 | 61.600 | 58.510 | 59.500 | 25.967 | 7,875,717 |
| 2023-06-29 | 58.070 | 58.900 | 57.100 | 58.860 | 25.687 | 5,791,677 |
| 2023-06-28 | 60.300 | 60.300 | 54.750 | 58.100 | 25.356 | 8,119,403 |
| 2023-06-27 | 61.000 | 61.350 | 58.130 | 60.300 | 26.316 | 6,585,126 |
| 2023-06-26 | 60.360 | 63.500 | 60.210 | 61.160 | 26.691 | 6,518,248 |
| 2023-06-21 | 66.010 | 67.670 | 62.660 | 62.660 | 27.346 | 10,693,747 |
| 2023-06-20 | 69.040 | 70.980 | 66.690 | 66.860 | 29.179 | 16,709,835 |
| 2023-06-19 | 66.900 | 74.990 | 66.380 | 71.250 | 31.094 | 22,034,702 |
| 2023-06-16 | 65.530 | 67.660 | 63.060 | 66.970 | 29.227 | 14,124,539 |
| 2023-06-15 | 68.730 | 72.920 | 66.730 | 66.900 | 29.196 | 16,603,856 |
| 2023-06-14 | 67.100 | 71.300 | 66.530 | 68.750 | 30.003 | 18,667,216 |
| 2023-06-13 | 73.500 | 74.500 | 67.500 | 70.420 | 30.732 | 19,103,649 |
| 2023-06-12 | 68.020 | 73.980 | 68.020 | 71.000 | 30.985 | 21,480,819 |
| 2023-06-09 | 66.730 | 78.000 | 66.730 | 73.200 | 31.945 | 26,276,643 |
| 2023-06-08 | 65.180 | 69.500 | 64.480 | 65.340 | 28.515 | 21,582,939 |
| 2023-06-07 | 63.720 | 74.660 | 63.000 | 70.310 | 30.684 | 33,631,945 |
| 2023-06-06 | 56.000 | 62.280 | 56.000 | 62.280 | 27.180 | 21,764,763 |
| 2023-06-05 | 52.260 | 52.260 | 50.450 | 51.900 | 22.650 | 10,692,594 |
| 2023-06-02 | 52.030 | 54.570 | 50.690 | 53.340 | 23.278 | 14,631,539 |
| 2023-06-01 | 51.700 | 54.480 | 51.090 | 53.010 | 23.134 | 14,044,020 |
| 2023-05-31 | 58.910 | 58.910 | 53.180 | 53.630 | 23.405 | 20,262,365 |
| 2023-05-30 | 62.500 | 64.490 | 57.370 | 60.000 | 26.185 | 21,559,453 |
| 2023-05-29 | 55.000 | 68.000 | 55.000 | 65.210 | 28.458 | 25,245,808 |
| 2023-05-26 | 62.550 | 68.880 | 56.500 | 57.500 | 25.094 | 25,484,021 |
| 2023-05-25 | 49.000 | 78.450 | 49.000 | 72.000 | 31.422 | 31,911,048 |
| 2023-05-24 | 39.800 | 50.000 | 38.880 | 49.650 | 21.668 | 26,887,755 |
| 2023-05-23 | 40.500 | 43.200 | 39.830 | 40.810 | 17.810 | 16,491,536 |
← NewerPage 14 of 14 · 828 trading days
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.