Zhejiang EV-Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 75.530 | 78.344 | 73.528 | 77.336 | 55.039 | 8,698,305 |
| 2026-04-23 | 77.070 | 77.420 | 74.620 | 74.690 | 53.155 | 9,641,248 |
| 2026-04-22 | 66.836 | 80.150 | 66.318 | 77.434 | 55.108 | 16,465,609 |
| 2026-04-21 | 66.780 | 67.480 | 65.254 | 66.794 | 47.536 | 3,759,520 |
| 2026-04-20 | 68.558 | 68.880 | 66.108 | 66.850 | 47.576 | 3,023,632 |
| 2026-04-17 | 67.900 | 69.006 | 67.480 | 68.558 | 48.791 | 2,470,408 |
| 2026-04-16 | 66.948 | 68.432 | 66.500 | 68.068 | 48.443 | 2,924,254 |
| 2026-04-15 | 68.152 | 68.320 | 66.514 | 66.640 | 47.426 | 2,360,160 |
| 2026-04-14 | 68.740 | 68.880 | 67.676 | 68.138 | 48.492 | 2,477,905 |
| 2026-04-13 | 68.040 | 70.000 | 67.900 | 68.278 | 48.592 | 3,469,974 |
| 2026-04-10 | 68.712 | 69.580 | 67.648 | 69.006 | 49.110 | 3,387,410 |
| 2026-04-09 | 66.094 | 68.740 | 65.380 | 67.564 | 48.084 | 3,549,295 |
| 2026-04-08 | 65.114 | 66.570 | 64.484 | 66.430 | 47.277 | 4,369,094 |
| 2026-04-07 | 64.820 | 65.072 | 62.860 | 63.574 | 45.244 | 3,838,197 |
| 2026-04-03 | 63.952 | 65.226 | 62.734 | 64.610 | 45.982 | 3,369,474 |
| 2026-04-02 | 63.812 | 64.652 | 62.104 | 63.826 | 45.424 | 3,048,673 |
| 2026-04-01 | 63.140 | 65.212 | 63.014 | 64.120 | 45.633 | 3,631,944 |
| 2026-03-31 | 63.574 | 64.526 | 61.810 | 61.810 | 43.989 | 2,693,840 |
| 2026-03-30 | 63.588 | 64.596 | 62.720 | 63.574 | 45.244 | 2,559,877 |
| 2026-03-27 | 60.970 | 64.960 | 60.802 | 64.330 | 45.782 | 4,064,130 |
| 2026-03-26 | 61.852 | 62.972 | 61.208 | 61.712 | 43.919 | 2,371,045 |
| 2026-03-25 | 62.020 | 63.532 | 61.320 | 61.866 | 44.029 | 3,447,740 |
| 2026-03-24 | 60.592 | 62.258 | 58.114 | 61.530 | 43.790 | 4,687,404 |
| 2026-03-23 | 61.082 | 63.700 | 58.730 | 59.458 | 42.315 | 6,895,699 |
| 2026-03-20 | 68.922 | 69.328 | 62.398 | 62.482 | 44.467 | 8,254,671 |
| 2026-03-19 | 67.172 | 69.524 | 66.920 | 68.250 | 48.572 | 3,551,928 |
| 2026-03-18 | 68.390 | 69.426 | 67.522 | 69.020 | 49.120 | 3,302,880 |
| 2026-03-17 | 69.958 | 71.764 | 67.662 | 67.830 | 48.273 | 4,914,895 |
| 2026-03-16 | 66.920 | 70.406 | 64.960 | 69.958 | 49.788 | 7,245,273 |
| 2026-03-13 | 68.726 | 69.118 | 66.822 | 67.116 | 47.765 | 4,235,861 |
| 2026-03-12 | 71.442 | 71.680 | 68.754 | 69.230 | 49.270 | 3,700,300 |
| 2026-03-11 | 72.170 | 72.940 | 70.756 | 71.218 | 50.684 | 7,071,954 |
| 2026-03-10 | 65.646 | 74.746 | 65.632 | 73.360 | 52.209 | 9,781,716 |
| 2026-03-09 | 63.238 | 65.352 | 61.754 | 64.708 | 46.051 | 4,974,780 |
| 2026-03-06 | 67.018 | 67.144 | 62.832 | 64.190 | 45.683 | 5,037,053 |
| 2026-03-05 | 65.828 | 67.480 | 65.338 | 66.374 | 47.237 | 3,094,279 |
| 2026-03-04 | 65.114 | 66.962 | 64.540 | 64.750 | 46.081 | 3,545,381 |
| 2026-03-03 | 68.110 | 69.552 | 65.688 | 65.814 | 46.839 | 4,663,495 |
| 2026-03-02 | 68.152 | 70.168 | 67.200 | 67.340 | 47.925 | 4,412,659 |
| 2026-02-27 | 69.006 | 70.756 | 68.180 | 69.104 | 49.180 | 3,014,905 |
| 2026-02-26 | 68.460 | 69.720 | 67.956 | 69.062 | 49.150 | 3,685,727 |
| 2026-02-25 | 69.454 | 69.594 | 67.158 | 68.516 | 48.762 | 4,141,818 |
| 2026-02-24 | 70.602 | 70.686 | 68.754 | 69.524 | 49.479 | 2,881,020 |
| 2026-02-13 | 71.876 | 72.324 | 69.720 | 69.930 | 49.768 | 2,959,182 |
| 2026-02-12 | 69.650 | 72.758 | 69.314 | 72.352 | 51.492 | 5,551,840 |
| 2026-02-11 | 69.230 | 70.658 | 68.740 | 69.300 | 49.319 | 2,893,500 |
| 2026-02-10 | 69.090 | 69.944 | 68.012 | 68.796 | 48.961 | 3,642,659 |
| 2026-02-09 | 71.666 | 72.898 | 69.440 | 69.790 | 49.668 | 5,640,124 |
| 2026-02-06 | 70.042 | 73.220 | 68.936 | 72.058 | 51.282 | 4,639,625 |
| 2026-02-05 | 72.450 | 72.786 | 68.432 | 69.748 | 49.638 | 5,291,966 |
| 2026-02-04 | 69.300 | 74.802 | 69.062 | 71.820 | 51.113 | 7,044,000 |
| 2026-02-03 | 67.200 | 69.370 | 67.186 | 68.936 | 49.060 | 4,953,586 |
| 2026-02-02 | 67.158 | 68.558 | 65.842 | 66.500 | 47.327 | 4,385,903 |
| 2026-01-30 | 65.898 | 67.144 | 64.624 | 66.752 | 47.506 | 3,588,418 |
| 2026-01-29 | 68.068 | 69.230 | 65.604 | 66.024 | 46.988 | 5,182,437 |
| 2026-01-28 | 70.546 | 70.700 | 68.138 | 68.236 | 48.562 | 4,151,607 |
| 2026-01-27 | 69.608 | 70.952 | 67.900 | 70.910 | 50.465 | 5,043,379 |
| 2026-01-26 | 68.964 | 71.078 | 68.334 | 70.350 | 50.067 | 6,542,969 |
| 2026-01-23 | 69.748 | 69.860 | 67.816 | 68.880 | 49.021 | 5,043,805 |
| 2026-01-22 | 71.694 | 72.352 | 69.664 | 70.056 | 49.857 | 5,731,373 |
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.