Zhejiang EV-Tech Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	63.266	64.596	61.460	63.434	45.145	5,689,915
2025-10-24	62.146	63.224	61.180	62.524	44.497	5,671,648
2025-10-23	59.668	62.076	57.400	61.992	44.119	7,413,283
2025-10-22	61.152	62.020	59.416	59.920	42.644	6,805,749
2025-10-21	62.552	65.086	61.768	62.062	44.168	9,078,185
2025-10-20	61.166	65.338	59.934	62.552	44.517	12,137,007
2025-10-17	62.748	64.820	59.640	59.934	42.654	12,530,815
2025-10-16	61.586	69.706	60.942	64.932	46.211	19,251,025
2025-10-15	55.454	60.578	54.796	59.458	42.315	16,492,314
2025-10-14	52.206	54.950	52.206	52.962	37.692	4,711,399
2025-10-13	50.526	54.600	49.714	51.954	36.975	5,039,657
2025-10-10	54.292	54.572	52.262	53.046	37.752	4,829,961
2025-10-09	54.320	55.412	53.732	53.970	38.409	4,373,911
2025-09-30	55.300	55.692	54.432	54.810	39.007	3,941,398
2025-09-29	55.734	56.700	54.768	55.720	39.655	5,082,862
2025-09-26	58.156	58.478	56.812	57.022	40.581	3,871,772
2025-09-25	58.534	59.346	57.106	58.156	41.389	5,601,086
2025-09-24	59.080	59.612	56.980	59.094	42.056	7,508,449
2025-09-23	58.534	60.200	57.624	59.752	42.524	8,401,622
2025-09-22	57.260	61.446	56.700	59.584	42.405	11,497,357
2025-09-19	56.420	58.086	55.454	57.218	40.721	10,269,998
2025-09-18	52.346	58.800	52.150	55.846	39.745	16,898,946
2025-09-17	52.234	53.760	51.576	52.906	37.652	8,400,319
2025-09-16	52.836	55.300	51.394	53.130	37.812	13,021,609
2025-09-15	49.406	50.946	49.294	49.644	35.331	2,925,839
2025-09-12	50.470	50.540	49.280	49.280	35.072	4,604,345
2025-09-11	50.400	51.632	49.980	51.338	36.536	3,365,240
2025-09-10	49.966	51.156	49.966	50.652	36.048	2,984,375
2025-09-09	49.756	50.946	49.392	50.092	35.650	3,540,547
2025-09-08	47.600	50.400	47.544	50.246	35.759	5,337,640
2025-09-05	47.474	48.510	46.774	47.894	34.085	4,520,004
2025-09-04	48.944	50.078	47.194	47.404	33.737	4,489,651
2025-09-03	51.170	51.786	49.000	49.084	34.932	2,964,786
2025-09-02	50.582	52.920	48.888	51.730	36.815	5,692,216
2025-09-01	50.400	51.492	50.400	51.030	36.317	3,286,409
2025-08-29	52.528	52.528	51.240	51.282	36.496	3,989,639
2025-08-28	53.620	54.264	50.960	53.088	37.782	6,235,143
2025-08-27	51.912	55.048	51.520	53.676	38.200	8,421,083
2025-08-26	51.520	52.290	50.820	52.262	37.194	7,047,715
2025-08-25	50.372	50.806	50.092	50.680	36.068	3,664,818
2025-08-22	50.400	50.820	49.770	50.372	35.849	2,916,106
2025-08-21	50.484	50.750	49.546	49.952	35.550	3,068,100
2025-08-20	49.714	50.918	49.630	50.694	36.078	3,850,000
2025-08-19	49.854	50.330	49.210	50.008	35.590	3,473,598
2025-08-18	47.950	51.296	47.894	50.330	35.819	6,947,851
2025-08-15	47.012	48.062	47.012	47.922	34.105	2,418,524
2025-08-14	49.574	50.120	46.900	46.914	33.388	4,996,124
2025-08-13	48.538	49.196	48.538	49.098	34.942	2,942,708
2025-08-12	49.028	49.574	48.328	48.468	34.494	2,839,258
2025-08-11	48.552	50.344	48.538	49.098	34.942	3,277,738
2025-08-08	49.798	49.896	48.412	48.412	34.454	2,570,656
2025-08-07	50.176	50.442	49.714	49.952	35.550	2,046,200
2025-08-06	49.560	50.722	49.070	50.330	35.819	3,294,257
2025-08-05	48.454	50.120	48.454	49.798	35.440	3,237,088
2025-08-04	47.600	48.762	47.194	48.692	34.653	1,672,519
2025-08-01	48.440	48.440	47.740	48.020	34.175	1,153,177
2025-07-31	47.922	48.734	47.740	47.908	34.095	1,997,559
2025-07-30	49.308	49.406	47.558	47.936	34.115	3,172,480
2025-07-29	49.420	49.924	48.832	49.532	35.251	2,819,534
2025-07-28	49.448	49.756	49.168	49.420	35.171	1,750,222

← NewerPage 5 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.