Zhejiang EV-Tech Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	67.480	72.926	66.668	71.666	51.003	9,072,335
2026-01-20	68.026	68.572	65.996	66.584	47.387	5,326,010
2026-01-19	68.880	69.062	65.142	67.606	48.114	10,295,947
2026-01-16	68.600	69.972	66.220	66.696	47.466	14,562,973
2026-01-15	60.872	62.678	60.340	61.768	43.959	4,069,717
2026-01-14	59.962	62.286	59.234	61.558	43.810	5,565,736
2026-01-13	61.236	61.320	59.318	59.598	42.415	4,047,753
2026-01-12	61.544	61.908	59.458	61.236	43.580	4,209,688
2026-01-09	62.286	62.986	61.124	61.502	43.770	3,858,211
2026-01-08	63.952	64.778	61.894	62.188	44.258	4,100,274
2026-01-07	61.600	65.786	60.928	64.022	45.563	7,399,413
2026-01-06	58.618	63.154	58.618	61.838	44.009	7,646,415
2026-01-05	56.322	59.010	56.126	58.618	41.717	4,342,756
2025-12-31	57.302	57.302	55.860	56.154	39.964	2,478,248
2025-12-30	57.694	57.890	56.462	56.840	40.452	3,036,300
2025-12-29	58.520	58.674	57.330	57.470	40.900	3,377,672
2025-12-26	60.298	60.900	58.268	58.478	41.618	5,761,023
2025-12-25	58.380	63.350	57.778	60.998	43.411	9,704,900
2025-12-24	56.420	57.624	56.000	57.540	40.950	2,661,643
2025-12-23	56.294	57.106	56.140	56.560	40.253	2,704,903
2025-12-22	55.538	57.792	55.174	56.238	40.023	2,287,422
2025-12-19	56.280	57.050	55.300	55.440	39.456	2,063,608
2025-12-18	55.720	56.672	55.454	55.790	39.705	1,726,220
2025-12-17	55.342	56.084	54.460	55.972	39.834	1,604,688
2025-12-16	57.568	57.778	55.370	55.454	39.466	1,838,440
2025-12-15	58.912	59.052	57.582	57.694	41.060	2,087,269
2025-12-12	59.444	59.878	58.100	58.856	41.887	1,988,629
2025-12-11	60.256	60.998	59.514	59.654	42.455	1,570,354
2025-12-10	59.640	60.816	58.940	60.256	42.883	1,965,243
2025-12-09	60.018	60.998	59.612	59.864	42.604	2,122,180
2025-12-08	58.492	61.600	57.512	60.256	42.883	3,348,340
2025-12-05	57.554	59.206	57.470	58.464	41.608	2,230,940
2025-12-04	57.848	58.534	57.442	57.890	41.199	1,676,580
2025-12-03	57.400	58.212	56.938	57.834	41.159	2,062,766
2025-12-02	58.086	59.248	56.840	56.938	40.522	2,160,234
2025-12-01	56.840	58.380	56.042	57.792	41.129	3,483,537
2025-11-28	55.272	57.064	55.272	56.602	40.283	1,778,900
2025-11-27	55.720	57.050	55.454	55.454	39.466	1,632,052
2025-11-26	54.642	56.532	54.642	55.720	39.655	1,759,020
2025-11-25	56.056	56.924	55.398	55.482	39.485	1,548,948
2025-11-24	54.600	55.958	54.292	55.398	39.426	1,772,535
2025-11-21	56.434	56.784	54.390	54.390	38.708	2,188,620
2025-11-20	57.736	58.590	56.224	57.134	40.661	2,006,209
2025-11-19	58.212	58.212	56.350	57.064	40.611	2,044,781
2025-11-18	58.366	58.660	57.176	57.344	40.811	2,215,093
2025-11-17	59.920	60.830	57.960	58.730	41.797	2,870,781
2025-11-14	58.856	62.286	58.450	60.340	42.943	4,573,420
2025-11-13	59.738	60.676	58.590	59.388	42.265	2,891,091
2025-11-12	59.920	60.368	57.778	59.472	42.325	3,547,634
2025-11-11	60.424	62.328	60.060	60.172	42.823	3,922,916
2025-11-10	62.692	63.280	59.948	60.228	42.863	3,480,166
2025-11-07	63.924	64.190	61.264	61.432	43.720	3,799,354
2025-11-06	60.900	65.464	60.242	63.924	45.493	6,587,814
2025-11-05	60.270	61.362	59.290	60.620	43.142	3,359,380
2025-11-04	62.314	63.602	60.144	60.830	43.292	3,792,180
2025-11-03	61.250	63.588	61.250	63.000	44.836	5,879,041
2025-10-31	61.866	63.252	60.508	61.040	43.441	5,311,802
2025-10-30	63.686	63.910	61.320	62.552	44.517	6,357,245
2025-10-29	65.800	66.332	61.796	62.538	44.507	10,685,752
2025-10-28	63.140	65.800	62.902	64.624	45.992	6,627,691

← NewerPage 4 of 5 · 242 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.