Zhejiang EV-Tech Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.390	33.870	29.960	33.770	33.770	7,875,449
2026-10-22	32.590	32.640	30.870	31.000	31.000	3,802,574
2026-10-21	33.390	33.870	32.300	32.330	32.330	4,224,714
2026-10-20	33.390	33.480	31.400	32.760	32.760	4,424,769
2026-10-19	32.390	32.950	30.810	31.920	31.920	4,983,726
2026-10-16	33.390	33.770	32.660	32.920	32.920	4,191,794
2026-10-15	33.360	34.280	32.240	32.590	32.590	8,879,721
2026-10-14	35.640	35.870	34.870	35.060	35.060	4,826,833
2026-10-13	36.120	36.980	35.030	36.020	36.020	7,605,999
2026-10-12	37.870	38.070	35.800	37.540	37.540	7,799,560
2026-10-09	39.990	40.230	37.110	38.830	38.830	7,728,057
2026-10-08	41.930	41.990	39.880	40.160	40.160	6,474,001
2026-09-30	42.770	42.880	41.600	41.930	41.930	5,712,969
2026-09-29	41.920	43.450	41.690	42.650	42.650	5,846,681
2026-09-28	44.250	44.970	41.520	42.350	42.350	8,313,704
2026-09-24	44.410	45.250	43.280	43.460	43.460	8,170,363
2026-09-23	43.950	46.240	43.150	44.850	44.850	13,861,359
2026-09-22	44.990	45.380	43.320	43.630	43.630	11,017,938
2026-09-21	44.440	45.450	43.500	44.180	44.180	7,334,738
2026-09-18	44.950	45.030	43.710	44.470	44.470	7,883,600
2026-09-17	43.020	45.170	42.890	44.250	44.250	9,066,207
2026-09-16	42.540	43.740	41.090	43.310	43.310	7,550,336
2026-09-15	43.430	44.240	42.030	42.100	42.100	7,152,505
2026-09-14	41.150	43.660	40.280	43.480	43.480	9,119,538
2026-09-11	40.700	42.420	40.330	41.530	41.530	9,661,885
2026-09-10	41.000	41.980	40.680	40.840	40.840	5,689,106
2026-09-09	42.790	43.360	41.000	41.200	41.200	6,703,239
2026-09-08	42.270	43.660	41.950	42.540	42.540	7,702,348
2026-09-07	42.000	42.990	41.200	42.380	42.380	10,922,147
2026-09-04	44.100	44.280	41.650	42.030	42.030	10,856,491
2026-09-03	38.780	43.350	38.480	42.830	42.830	15,904,170
2026-09-02	39.340	39.570	38.020	38.270	38.270	12,573,834
2026-09-01	42.040	43.740	39.960	40.040	40.040	11,318,448
2026-08-31	41.530	43.670	40.800	41.950	41.950	11,533,811
2026-08-28	43.450	46.980	42.210	42.690	42.690	18,923,650
2026-08-27	42.570	43.580	41.650	43.450	43.450	9,256,023
2026-08-26	42.150	43.600	41.360	42.300	42.300	8,739,165
2026-08-25	41.940	42.400	40.380	41.900	41.900	7,321,420
2026-08-24	44.520	44.850	41.160	42.260	42.260	12,559,590
2026-08-21	43.300	44.870	42.660	44.860	44.860	9,355,505
2026-08-20	43.700	44.700	43.020	43.500	43.500	8,934,930
2026-08-19	45.670	46.290	42.570	43.080	43.080	12,654,876
2026-08-18	45.380	46.900	44.950	46.680	46.680	10,106,336
2026-08-17	44.850	45.410	44.150	45.370	45.370	8,941,510
2026-08-14	43.710	45.000	42.000	44.860	44.860	10,615,344
2026-08-13	41.260	45.530	41.260	43.140	43.140	13,868,641
2026-08-12	40.880	41.990	40.600	41.090	41.090	9,648,355
2026-08-11	40.170	41.480	39.360	40.690	40.690	12,265,589
2026-08-10	38.370	40.260	38.370	40.110	40.110	12,856,180
2026-08-07	37.000	38.700	36.200	37.990	37.990	10,741,793
2026-08-06	36.010	38.190	35.770	37.170	37.170	10,968,091
2026-08-05	33.360	36.920	33.360	36.360	36.360	12,142,249
2026-08-04	31.910	34.770	31.660	34.210	34.210	14,537,455
2026-08-03	32.480	32.970	31.040	31.350	31.350	8,681,795
2026-07-31	33.970	34.390	32.250	32.280	32.280	15,687,796
2026-07-30	34.280	34.680	30.760	31.010	31.010	14,449,907
2026-07-29	34.490	34.950	32.630	34.590	34.590	10,745,578
2026-07-28	36.310	36.850	33.800	34.050	34.050	10,047,140
2026-07-27	35.890	37.090	34.870	36.930	36.930	9,040,103
2026-07-24	35.910	37.680	35.550	36.150	36.150	8,709,410

Page 1 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.