Zhejiang EV-Tech Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	59.136	60.172	58.464	58.870	29.918	1,453,895
2025-04-25	60.186	60.578	59.220	59.290	30.132	1,652,418
2025-04-24	61.600	62.090	59.724	59.850	30.416	2,702,253
2025-04-23	60.480	62.678	60.480	62.160	31.590	2,632,289
2025-04-22	60.620	62.104	59.794	60.228	30.608	3,404,459
2025-04-21	57.680	61.768	57.148	61.320	31.163	3,455,275
2025-04-18	56.812	57.638	56.028	57.386	29.164	1,507,633
2025-04-17	56.784	57.890	56.756	56.924	28.929	1,550,659
2025-04-16	58.842	58.842	56.714	57.302	29.121	2,017,493
2025-04-15	58.086	59.500	57.680	58.828	29.897	2,329,387
2025-04-14	58.044	58.772	57.400	58.128	29.541	2,369,801
2025-04-11	56.168	57.806	55.916	56.910	28.922	2,382,478
2025-04-10	58.506	58.772	56.112	56.126	28.524	3,715,315
2025-04-09	51.156	55.272	47.306	54.544	27.720	4,336,789
2025-04-08	51.828	55.552	50.890	52.458	26.660	4,966,147
2025-04-07	58.912	61.012	50.876	50.876	25.855	4,602,059
2025-04-03	65.100	66.262	61.922	63.588	32.316	3,632,031
2025-04-02	65.814	67.158	65.212	65.534	33.305	2,817,957
2025-04-01	65.702	68.320	65.114	66.864	33.981	4,380,941
2025-03-31	65.492	66.500	62.678	66.430	33.760	4,202,524
2025-03-28	68.600	69.972	64.540	65.240	33.155	5,079,431
2025-03-27	68.600	72.590	67.914	69.454	35.297	5,313,301
2025-03-26	68.964	73.192	68.264	70.210	35.681	6,636,385
2025-03-25	67.620	71.876	66.514	71.582	36.378	7,248,145
2025-03-24	69.580	69.636	65.240	67.382	34.244	5,392,186
2025-03-21	69.300	71.190	67.634	70.154	35.653	7,286,948
2025-03-20	73.346	75.306	70.532	70.728	35.944	8,603,670
2025-03-19	76.062	81.200	72.800	72.982	37.090	14,811,542
2025-03-18	67.620	77.616	67.242	77.616	39.445	10,525,170
2025-03-17	64.400	65.100	62.636	64.680	32.871	3,742,719
2025-03-14	64.680	64.918	61.712	64.134	32.593	4,709,142
2025-03-13	67.200	67.774	63.840	64.400	32.728	6,168,090
2025-03-12	65.520	69.734	65.240	67.774	34.443	8,344,518
2025-03-11	63.896	65.800	63.224	64.554	32.807	5,592,336
2025-03-10	71.456	71.540	64.540	65.786	33.433	9,071,160
2025-03-07	67.970	73.500	67.340	71.456	36.314	13,292,797
2025-03-06	58.240	69.902	57.428	69.902	35.525	15,046,019
2025-03-05	56.210	58.744	55.398	58.254	29.605	5,587,002
2025-03-04	55.762	56.924	55.244	56.658	28.794	4,275,763
2025-03-03	55.580	59.934	53.942	57.260	29.100	6,290,866
2025-02-28	64.190	64.386	56.280	56.294	28.609	8,716,372
2025-02-27	57.400	59.136	56.420	58.590	29.776	3,893,400
2025-02-26	55.552	58.170	55.552	57.204	29.071	3,676,024
2025-02-25	54.852	56.154	54.852	55.510	28.211	2,042,180
2025-02-24	55.524	58.198	55.300	56.210	28.566	3,520,160
2025-02-21	55.860	56.532	55.398	55.650	28.282	3,148,437
2025-02-20	54.208	56.560	53.760	55.790	28.353	3,959,835
2025-02-19	52.766	54.250	52.584	54.138	27.513	2,449,230
2025-02-18	53.480	54.320	52.332	52.528	26.695	2,250,220
2025-02-17	53.746	54.208	53.060	53.620	27.250	2,874,209
2025-02-14	52.052	56.546	52.052	54.082	27.485	4,841,079
2025-02-13	52.934	53.200	51.954	52.248	26.553	1,645,840
2025-02-12	53.018	53.438	52.612	53.270	27.072	1,902,628
2025-02-11	54.278	54.950	53.200	53.354	27.115	2,743,174
2025-02-10	52.514	53.452	52.164	53.396	27.136	2,063,639
2025-02-07	52.038	54.152	51.814	52.850	26.859	3,236,763
2025-02-06	49.868	51.520	49.490	51.478	26.161	1,721,333
2025-02-05	49.378	50.232	48.888	49.868	25.343	1,383,928
2025-01-27	50.316	50.386	48.300	48.538	24.667	1,333,210
2025-01-24	49.602	50.106	48.874	49.980	25.400	1,181,474

← NewerPage 7 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.