Zhejiang EV-Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 49.560 | 49.812 | 49.140 | 49.434 | 35.181 | 1,681,532 |
| 2025-07-24 | 49.504 | 50.148 | 49.490 | 49.868 | 35.490 | 1,175,361 |
| 2025-07-23 | 50.820 | 50.820 | 49.434 | 49.728 | 35.390 | 2,258,830 |
| 2025-07-22 | 50.386 | 51.520 | 50.134 | 50.960 | 36.267 | 2,905,292 |
| 2025-07-21 | 49.588 | 51.184 | 49.126 | 50.498 | 35.938 | 2,242,345 |
| 2025-07-18 | 49.910 | 50.526 | 49.518 | 49.770 | 35.420 | 1,886,361 |
| 2025-07-17 | 49.686 | 50.008 | 49.462 | 49.728 | 35.390 | 1,618,880 |
| 2025-07-16 | 50.400 | 50.400 | 49.742 | 49.742 | 35.400 | 1,866,527 |
| 2025-07-15 | 50.680 | 51.226 | 49.532 | 50.218 | 35.739 | 1,902,295 |
| 2025-07-14 | 49.336 | 51.030 | 49.168 | 50.680 | 36.068 | 2,991,929 |
| 2025-07-11 | 49.014 | 49.574 | 48.748 | 49.336 | 35.111 | 1,647,894 |
| 2025-07-10 | 50.386 | 50.568 | 48.818 | 49.168 | 34.992 | 3,540,183 |
| 2025-07-09 | 51.646 | 52.024 | 50.344 | 50.512 | 35.948 | 3,077,529 |
| 2025-07-08 | 51.786 | 52.304 | 51.030 | 51.828 | 36.885 | 2,284,632 |
| 2025-07-07 | 52.528 | 52.934 | 51.324 | 51.366 | 36.556 | 3,052,740 |
| 2025-07-04 | 52.080 | 53.690 | 51.604 | 53.074 | 37.772 | 4,697,940 |
| 2025-07-03 | 52.640 | 53.158 | 51.940 | 52.626 | 37.453 | 4,881,015 |
| 2025-07-02 | 52.640 | 56.112 | 51.842 | 53.774 | 38.270 | 6,183,013 |
| 2025-07-01 | 53.970 | 54.768 | 52.612 | 53.536 | 38.101 | 7,912,743 |
| 2025-06-30 | 52.696 | 57.400 | 51.520 | 55.888 | 39.774 | 11,452,851 |
| 2025-06-27 | 64.344 | 64.400 | 53.368 | 54.530 | 38.808 | 15,870,698 |
| 2025-06-26 | 52.514 | 56.756 | 52.178 | 56.756 | 40.392 | 8,441,816 |
| 2025-06-25 | 51.926 | 53.718 | 51.576 | 53.312 | 37.941 | 6,332,983 |
| 2025-06-24 | 52.192 | 52.822 | 50.260 | 52.052 | 37.044 | 7,444,846 |
| 2025-06-23 | 49.224 | 51.100 | 49.028 | 51.086 | 36.357 | 6,405,627 |
| 2025-06-20 | 47.600 | 49.140 | 47.180 | 48.902 | 34.803 | 4,473,796 |
| 2025-06-19 | 46.242 | 49.252 | 46.130 | 47.880 | 34.075 | 6,131,138 |
| 2025-06-18 | 46.242 | 47.110 | 45.948 | 46.522 | 33.109 | 1,704,844 |
| 2025-06-17 | 46.634 | 48.188 | 46.242 | 46.536 | 33.119 | 2,140,832 |
| 2025-06-16 | 46.200 | 49.000 | 46.200 | 46.984 | 33.438 | 3,411,733 |
| 2025-06-13 | 47.026 | 47.054 | 45.150 | 45.192 | 32.162 | 2,515,352 |
| 2025-06-12 | 47.614 | 48.076 | 47.012 | 47.264 | 33.637 | 2,855,230 |
| 2025-06-11 | 46.592 | 48.300 | 46.592 | 48.300 | 34.374 | 4,154,214 |
| 2025-06-10 | 47.040 | 47.432 | 46.088 | 46.130 | 32.830 | 2,668,217 |
| 2025-06-09 | 47.950 | 48.006 | 46.760 | 47.250 | 33.627 | 2,708,202 |
| 2025-06-06 | 47.600 | 48.216 | 46.494 | 47.852 | 34.055 | 2,008,515 |
| 2025-06-05 | 66.654 | 67.480 | 65.982 | 66.850 | 33.974 | 2,335,629 |
| 2025-06-04 | 68.180 | 68.488 | 66.262 | 67.060 | 34.080 | 2,908,060 |
| 2025-06-03 | 67.914 | 68.558 | 66.724 | 68.180 | 34.650 | 3,696,831 |
| 2025-05-30 | 65.450 | 69.146 | 64.456 | 68.600 | 34.863 | 5,472,152 |
| 2025-05-29 | 65.184 | 67.578 | 65.184 | 65.912 | 33.497 | 3,026,913 |
| 2025-05-28 | 65.520 | 69.272 | 65.520 | 65.576 | 33.326 | 3,998,405 |
| 2025-05-27 | 65.828 | 66.710 | 64.400 | 64.960 | 33.013 | 2,238,222 |
| 2025-05-26 | 63.000 | 67.620 | 62.300 | 65.646 | 33.362 | 4,190,288 |
| 2025-05-23 | 65.506 | 65.604 | 63.000 | 63.098 | 32.067 | 4,202,629 |
| 2025-05-22 | 70.532 | 70.770 | 64.400 | 65.254 | 33.163 | 7,652,556 |
| 2025-05-21 | 67.886 | 71.330 | 66.402 | 71.330 | 36.250 | 8,252,147 |
| 2025-05-20 | 66.472 | 68.432 | 65.170 | 67.158 | 34.130 | 4,561,447 |
| 2025-05-19 | 64.834 | 66.458 | 62.734 | 65.814 | 33.447 | 3,484,378 |
| 2025-05-16 | 63.014 | 66.360 | 63.014 | 65.338 | 33.205 | 3,163,094 |
| 2025-05-15 | 63.532 | 65.016 | 62.328 | 63.420 | 32.230 | 2,415,239 |
| 2025-05-14 | 64.442 | 64.526 | 62.580 | 63.574 | 32.309 | 2,351,164 |
| 2025-05-13 | 66.080 | 66.584 | 64.260 | 64.260 | 32.657 | 2,078,235 |
| 2025-05-12 | 65.100 | 67.732 | 64.498 | 65.268 | 33.170 | 2,983,988 |
| 2025-05-09 | 65.380 | 67.340 | 63.966 | 64.848 | 32.956 | 3,729,426 |
| 2025-05-08 | 65.030 | 66.458 | 64.400 | 65.310 | 33.191 | 2,561,895 |
| 2025-05-07 | 64.470 | 65.450 | 63.574 | 64.400 | 32.728 | 2,724,407 |
| 2025-05-06 | 61.712 | 64.260 | 61.292 | 64.204 | 32.629 | 3,310,813 |
| 2025-04-30 | 58.240 | 61.726 | 58.240 | 61.068 | 31.035 | 2,914,454 |
| 2025-04-29 | 58.870 | 59.654 | 56.714 | 58.226 | 29.591 | 3,170,125 |
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.