Zhejiang EV-Tech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 59.080 | 59.080 | 55.986 | 56.840 | 28.886 | 5,511,216 |
| 2024-10-29 | 64.400 | 64.708 | 59.710 | 59.864 | 30.423 | 6,999,480 |
| 2024-10-28 | 61.026 | 63.812 | 59.780 | 63.798 | 32.423 | 6,918,423 |
| 2024-10-25 | 61.180 | 62.412 | 59.080 | 61.348 | 31.177 | 6,330,821 |
| 2024-10-24 | 59.640 | 61.292 | 59.262 | 60.634 | 30.815 | 5,143,243 |
| 2024-10-23 | 59.290 | 60.690 | 58.870 | 59.136 | 30.053 | 3,846,312 |
| 2024-10-22 | 62.832 | 62.832 | 58.702 | 60.116 | 30.551 | 5,685,276 |
| 2024-10-21 | 61.810 | 64.008 | 60.928 | 62.958 | 31.996 | 6,978,819 |
| 2024-10-18 | 59.374 | 64.400 | 58.646 | 62.398 | 31.711 | 6,105,895 |
| 2024-10-17 | 60.200 | 61.068 | 59.080 | 59.374 | 30.174 | 3,862,101 |
| 2024-10-16 | 59.388 | 61.880 | 59.038 | 59.626 | 30.302 | 4,657,301 |
| 2024-10-15 | 63.924 | 66.206 | 61.796 | 62.090 | 31.555 | 8,062,693 |
| 2024-10-14 | 62.132 | 64.904 | 60.200 | 64.750 | 32.906 | 6,792,405 |
| 2024-10-11 | 64.120 | 66.864 | 61.320 | 61.740 | 31.377 | 8,971,643 |
| 2024-10-10 | 70.000 | 74.844 | 65.030 | 66.864 | 33.981 | 13,089,697 |
| 2024-10-09 | 68.600 | 84.700 | 66.192 | 74.746 | 37.986 | 20,184,257 |
| 2024-10-08 | 70.896 | 70.896 | 66.920 | 70.896 | 36.030 | 16,157,470 |
| 2024-09-30 | 51.520 | 59.080 | 50.008 | 59.080 | 30.025 | 17,240,231 |
| 2024-09-27 | 46.018 | 49.532 | 45.570 | 49.238 | 25.023 | 13,004,623 |
| 2024-09-26 | 43.960 | 45.500 | 43.680 | 45.304 | 23.024 | 7,875,959 |
| 2024-09-25 | 44.800 | 46.200 | 44.534 | 44.688 | 22.711 | 9,923,684 |
| 2024-09-24 | 43.484 | 45.220 | 42.658 | 45.122 | 22.931 | 9,505,098 |
| 2024-09-23 | 43.652 | 44.282 | 43.218 | 44.086 | 22.405 | 6,393,909 |
| 2024-09-20 | 45.780 | 45.808 | 43.792 | 43.792 | 22.255 | 7,458,959 |
| 2024-09-19 | 45.570 | 46.606 | 45.290 | 45.528 | 23.138 | 9,338,445 |
| 2024-09-18 | 46.074 | 48.412 | 44.030 | 46.536 | 23.650 | 11,661,652 |
| 2024-09-13 | 47.880 | 48.258 | 45.164 | 45.220 | 22.981 | 11,333,557 |
| 2024-09-12 | 51.604 | 52.220 | 47.950 | 48.132 | 24.461 | 13,029,524 |
| 2024-09-11 | 52.122 | 53.158 | 49.000 | 50.400 | 25.614 | 15,283,184 |
| 2024-09-10 | 56.658 | 62.300 | 55.734 | 56.112 | 28.517 | 17,232,747 |
| 2024-09-09 | 59.626 | 62.818 | 56.140 | 58.366 | 29.662 | 19,548,204 |
| 2024-09-06 | 63.714 | 78.960 | 63.700 | 67.200 | 34.151 | 24,817,486 |
| 2024-09-05 | 69.300 | 69.314 | 60.074 | 61.712 | 31.362 | 21,742,273 |
| 2024-09-04 | 64.274 | 83.538 | 64.120 | 76.832 | 39.047 | 26,047,441 |
← NewerPage 9 of 9 · 514 trading days
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.