Zhejiang EV-Tech Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.670	38.200	36.360	36.620	36.620	9,752,760
2026-07-22	39.450	41.100	37.300	37.640	37.640	14,323,737
2026-07-21	38.330	40.150	34.300	39.790	39.790	17,041,607
2026-07-20	42.170	42.490	36.530	37.960	37.960	14,527,186
2026-07-17	46.590	47.220	40.000	40.350	40.350	14,349,395
2026-07-16	49.000	49.480	46.760	47.260	47.260	12,879,896
2026-07-15	54.780	55.360	49.810	50.160	50.160	14,243,443
2026-07-14	54.780	55.100	51.010	53.900	53.900	13,450,830
2026-07-13	55.650	58.690	53.300	54.000	54.000	15,905,848
2026-07-10	60.810	62.600	55.200	55.560	55.560	22,688,228
2026-07-09	48.250	57.370	47.110	57.370	57.370	20,104,263
2026-07-08	52.750	53.870	47.790	47.810	47.810	15,867,371
2026-07-07	54.160	55.790	52.800	53.300	53.300	14,038,434
2026-07-06	55.000	60.030	54.280	54.520	54.520	24,320,011
2026-07-03	53.560	54.200	50.330	52.000	52.000	15,403,352
2026-07-02	50.660	53.200	49.500	52.220	52.220	18,022,391
2026-07-01	52.250	52.250	50.000	51.590	51.590	18,484,957
2026-06-30	43.580	52.250	43.540	52.250	52.250	25,372,944
2026-06-29	42.640	47.490	41.600	43.540	43.540	18,943,453
2026-06-26	43.920	45.170	42.210	42.260	42.260	9,395,476
2026-06-25	46.510	47.440	43.700	44.340	44.340	15,330,758
2026-06-24	45.600	48.180	45.000	47.550	47.550	17,413,991
2026-06-23	45.110	47.190	43.820	44.990	44.990	14,671,516
2026-06-22	41.050	45.300	40.620	44.470	44.470	17,427,244
2026-06-18	42.000	43.130	40.280	41.050	41.050	12,669,861
2026-06-17	37.700	43.580	37.060	42.860	42.860	19,356,789
2026-06-16	39.180	39.300	37.780	38.040	38.040	10,060,737
2026-06-15	37.580	40.150	37.540	39.250	39.250	11,180,429
2026-06-12	40.360	40.600	37.500	37.830	37.830	13,744,788
2026-06-11	40.500	42.150	39.410	40.100	40.100	13,589,370
2026-06-10	44.510	45.800	39.800	41.220	41.220	21,150,007
2026-06-09	42.000	46.690	41.800	46.240	46.240	18,511,981
2026-06-08	40.850	42.830	40.300	41.130	41.130	10,813,567
2026-06-05	42.210	43.330	41.080	42.560	42.560	11,822,336
2026-06-04	41.700	42.840	40.750	42.440	42.440	12,358,434
2026-06-03	54.970	61.660	54.970	59.480	42.331	19,040,967
2026-06-02	53.500	56.570	52.020	55.260	39.327	10,538,530
2026-06-01	53.450	56.320	52.520	53.030	37.740	8,959,004
2026-05-29	76.300	80.598	74.228	74.900	53.305	8,082,368
2026-05-28	74.214	75.740	72.898	75.530	53.753	6,491,652
2026-05-27	74.018	75.726	72.086	72.492	51.591	4,976,844
2026-05-26	77.028	77.588	72.870	73.822	52.538	6,792,231
2026-05-25	76.454	77.980	74.158	77.882	55.427	8,879,462
2026-05-22	77.826	79.828	76.986	78.904	56.154	6,514,534
2026-05-21	80.514	81.340	76.062	76.622	54.530	8,297,687
2026-05-20	77.224	80.192	75.796	79.366	56.483	9,915,219
2026-05-19	75.600	77.210	74.004	76.370	54.351	6,939,580
2026-05-18	71.386	75.110	70.350	74.732	53.185	6,821,960
2026-05-15	73.654	73.920	70.798	71.498	50.884	7,569,540
2026-05-14	78.330	78.554	73.640	73.640	52.408	7,796,265
2026-05-13	74.508	77.910	73.360	77.434	55.108	7,681,203
2026-05-12	75.880	76.132	73.724	75.264	53.564	7,633,363
2026-05-11	73.136	76.146	72.016	75.600	53.803	9,095,414
2026-05-08	72.310	73.542	71.358	72.422	51.541	5,725,300
2026-05-07	72.506	73.024	71.120	72.590	51.661	4,958,831
2026-05-06	71.694	73.094	70.980	71.652	50.993	7,362,714
2026-04-30	71.652	72.408	69.776	70.742	50.346	6,558,723
2026-04-29	71.260	74.830	69.160	73.360	52.209	10,230,188
2026-04-28	73.192	74.018	70.210	71.232	50.694	7,973,099
2026-04-27	77.700	77.952	71.554	74.074	52.717	13,249,129

← NewerPage 2 of 9 · 514 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2170 CNY
2025-06-06	0.0180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.