Zhejiang EV-Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 50.260 | 50.890 | 49.000 | 49.042 | 24.923 | 1,494,516 |
| 2025-01-22 | 50.400 | 50.400 | 49.336 | 49.560 | 25.187 | 983,934 |
| 2025-01-21 | 51.226 | 51.254 | 49.812 | 50.540 | 25.685 | 1,066,272 |
| 2025-01-20 | 50.834 | 51.184 | 50.288 | 50.806 | 25.820 | 1,324,862 |
| 2025-01-17 | 50.540 | 50.834 | 49.714 | 50.204 | 25.514 | 1,293,600 |
| 2025-01-16 | 50.890 | 51.996 | 50.680 | 50.834 | 25.834 | 2,298,674 |
| 2025-01-15 | 51.226 | 51.786 | 49.980 | 50.512 | 25.671 | 1,567,580 |
| 2025-01-14 | 49.728 | 51.394 | 49.532 | 51.212 | 26.026 | 1,971,394 |
| 2025-01-13 | 47.768 | 49.574 | 47.600 | 49.518 | 25.165 | 1,162,754 |
| 2025-01-10 | 50.484 | 51.156 | 48.916 | 48.930 | 24.867 | 1,368,808 |
| 2025-01-09 | 49.000 | 50.820 | 49.000 | 50.442 | 25.635 | 1,535,534 |
| 2025-01-08 | 50.078 | 50.078 | 47.782 | 49.574 | 25.194 | 1,743,000 |
| 2025-01-07 | 48.944 | 50.596 | 48.482 | 50.512 | 25.671 | 1,713,600 |
| 2025-01-06 | 48.846 | 49.462 | 47.432 | 48.482 | 24.639 | 1,311,548 |
| 2025-01-03 | 52.094 | 52.822 | 48.916 | 49.028 | 24.916 | 1,997,142 |
| 2025-01-02 | 53.088 | 54.782 | 51.240 | 52.108 | 26.482 | 2,232,382 |
| 2024-12-31 | 55.216 | 55.454 | 53.004 | 53.102 | 26.987 | 1,872,514 |
| 2024-12-30 | 55.300 | 56.700 | 54.460 | 55.328 | 28.118 | 1,819,888 |
| 2024-12-27 | 56.686 | 56.756 | 55.230 | 55.608 | 28.260 | 2,269,661 |
| 2024-12-26 | 55.300 | 56.910 | 53.732 | 56.756 | 28.844 | 2,908,327 |
| 2024-12-25 | 55.594 | 56.784 | 54.796 | 55.384 | 28.146 | 2,987,208 |
| 2024-12-24 | 53.620 | 56.252 | 53.466 | 56.056 | 28.488 | 3,278,562 |
| 2024-12-23 | 55.818 | 55.972 | 52.780 | 52.920 | 26.894 | 1,927,660 |
| 2024-12-20 | 54.306 | 56.420 | 54.208 | 55.804 | 28.360 | 1,775,923 |
| 2024-12-19 | 53.060 | 54.908 | 52.934 | 54.502 | 27.698 | 1,369,620 |
| 2024-12-18 | 53.578 | 54.474 | 52.920 | 53.872 | 27.378 | 1,351,840 |
| 2024-12-17 | 55.510 | 56.308 | 53.228 | 53.536 | 27.207 | 1,577,128 |
| 2024-12-16 | 55.804 | 56.420 | 55.020 | 55.510 | 28.211 | 1,422,964 |
| 2024-12-13 | 57.022 | 57.470 | 56.084 | 56.140 | 28.531 | 1,843,510 |
| 2024-12-12 | 57.680 | 58.086 | 56.784 | 57.582 | 29.264 | 2,139,657 |
| 2024-12-11 | 57.400 | 58.800 | 56.868 | 57.708 | 29.328 | 2,917,703 |
| 2024-12-10 | 62.020 | 62.160 | 58.450 | 58.464 | 29.712 | 5,652,588 |
| 2024-12-09 | 56.686 | 59.906 | 55.832 | 59.542 | 30.260 | 6,077,262 |
| 2024-12-06 | 56.210 | 56.924 | 55.832 | 56.532 | 28.730 | 2,441,080 |
| 2024-12-05 | 55.062 | 57.148 | 54.600 | 56.784 | 28.858 | 2,753,221 |
| 2024-12-04 | 55.146 | 56.126 | 54.782 | 55.188 | 28.047 | 2,395,430 |
| 2024-12-03 | 55.482 | 56.210 | 54.600 | 55.160 | 28.033 | 2,321,508 |
| 2024-12-02 | 54.600 | 56.476 | 54.012 | 56.140 | 28.531 | 2,909,256 |
| 2024-11-29 | 53.144 | 54.922 | 52.640 | 54.250 | 27.570 | 2,410,002 |
| 2024-11-28 | 54.600 | 54.768 | 53.144 | 53.214 | 27.044 | 2,021,334 |
| 2024-11-27 | 54.040 | 54.852 | 51.800 | 54.852 | 27.876 | 1,928,360 |
| 2024-11-26 | 55.440 | 56.196 | 54.040 | 54.404 | 27.648 | 1,641,080 |
| 2024-11-25 | 55.216 | 55.790 | 54.432 | 55.720 | 28.317 | 1,705,914 |
| 2024-11-22 | 57.400 | 58.240 | 54.880 | 54.922 | 27.912 | 2,193,660 |
| 2024-11-21 | 57.722 | 58.618 | 56.560 | 57.400 | 29.171 | 2,344,029 |
| 2024-11-20 | 57.400 | 58.464 | 57.400 | 58.142 | 29.548 | 2,652,594 |
| 2024-11-19 | 55.300 | 60.032 | 55.300 | 58.590 | 29.776 | 3,458,981 |
| 2024-11-18 | 56.672 | 57.162 | 54.012 | 54.824 | 27.862 | 2,324,600 |
| 2024-11-15 | 58.660 | 59.360 | 56.630 | 56.770 | 28.851 | 3,283,464 |
| 2024-11-14 | 63.238 | 63.700 | 58.856 | 59.010 | 29.989 | 4,153,620 |
| 2024-11-13 | 59.850 | 62.202 | 59.290 | 62.118 | 31.569 | 4,879,190 |
| 2024-11-12 | 61.530 | 63.280 | 59.612 | 60.914 | 30.957 | 5,483,325 |
| 2024-11-11 | 59.360 | 61.432 | 58.114 | 61.348 | 31.177 | 5,233,562 |
| 2024-11-08 | 58.100 | 60.648 | 58.100 | 58.506 | 29.733 | 4,959,988 |
| 2024-11-07 | 56.742 | 58.478 | 56.700 | 58.058 | 29.505 | 3,224,228 |
| 2024-11-06 | 56.784 | 58.590 | 56.784 | 57.176 | 29.057 | 4,181,144 |
| 2024-11-05 | 55.496 | 57.218 | 54.908 | 56.994 | 28.965 | 3,704,297 |
| 2024-11-04 | 52.332 | 56.014 | 52.332 | 55.440 | 28.175 | 3,244,976 |
| 2024-11-01 | 56.434 | 56.882 | 52.640 | 52.962 | 26.916 | 4,892,861 |
| 2024-10-31 | 56.350 | 58.100 | 56.070 | 57.064 | 29.000 | 4,740,507 |
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.