Hangzhou EZVIZ Network Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 27.740 | 29.920 | 27.380 | 29.720 | 29.720 | 7,973,912 |
| 2026-10-22 | 27.860 | 28.290 | 27.720 | 27.910 | 27.910 | 4,226,385 |
| 2026-10-21 | 28.300 | 28.550 | 27.780 | 27.860 | 27.860 | 4,373,593 |
| 2026-10-20 | 28.380 | 28.560 | 27.660 | 28.400 | 28.400 | 5,553,451 |
| 2026-10-19 | 27.700 | 28.500 | 27.500 | 28.450 | 28.450 | 6,412,890 |
| 2026-10-16 | 27.310 | 27.640 | 27.120 | 27.420 | 27.420 | 4,128,345 |
| 2026-10-15 | 27.450 | 27.450 | 26.810 | 27.000 | 27.000 | 5,344,097 |
| 2026-10-14 | 27.330 | 28.060 | 27.100 | 27.840 | 27.840 | 4,130,301 |
| 2026-10-13 | 27.100 | 27.580 | 26.510 | 27.190 | 27.190 | 4,244,514 |
| 2026-10-12 | 27.450 | 27.600 | 27.130 | 27.250 | 27.250 | 3,617,331 |
| 2026-10-09 | 26.570 | 27.840 | 26.410 | 27.630 | 27.630 | 4,158,789 |
| 2026-10-08 | 27.250 | 27.250 | 26.520 | 26.680 | 26.680 | 3,590,254 |
| 2026-09-30 | 27.000 | 27.250 | 26.960 | 27.100 | 27.100 | 2,383,833 |
| 2026-09-29 | 27.060 | 27.450 | 26.780 | 26.990 | 26.990 | 3,803,402 |
| 2026-09-28 | 28.290 | 28.330 | 27.150 | 27.210 | 27.210 | 4,488,571 |
| 2026-09-24 | 28.090 | 28.340 | 27.950 | 27.990 | 27.990 | 2,628,727 |
| 2026-09-23 | 27.820 | 28.280 | 27.660 | 28.180 | 28.180 | 3,172,057 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.4000 CNY |
| 2025-05-28 | 0.3500 CNY |
| 2024-05-28 | 0.7000 CNY |
| 2023-05-24 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.