ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.060	6.180	5.810	5.830	5.830	12,990,064
2026-10-21	6.090	6.240	6.050	6.080	6.080	9,334,052
2026-10-20	5.970	6.080	5.950	6.030	6.030	8,404,563
2026-10-19	5.840	5.990	5.820	5.970	5.970	9,826,355
2026-10-16	5.950	5.990	5.800	5.860	5.860	11,012,564
2026-10-15	6.040	6.130	5.820	5.850	5.850	16,184,919
2026-10-14	6.440	6.480	6.150	6.160	6.160	10,988,081
2026-10-13	6.360	6.530	6.220	6.440	6.440	12,728,812
2026-10-12	6.400	6.580	6.310	6.440	6.440	14,529,326
2026-10-09	6.270	6.400	6.140	6.390	6.390	18,319,428
2026-10-08	6.120	6.350	5.950	6.290	6.290	28,045,191
2026-09-30	6.380	6.380	6.210	6.230	6.230	6,616,700
2026-09-29	6.330	6.390	6.300	6.310	6.310	4,644,000
2026-09-28	6.410	6.490	6.300	6.350	6.350	8,195,960
2026-09-24	6.350	6.420	6.320	6.350	6.350	5,918,200
2026-09-23	6.420	6.490	6.350	6.360	6.360	6,636,199
2026-09-22	6.290	6.470	6.230	6.410	6.410	10,986,492
2026-09-21	6.180	6.370	6.180	6.310	6.310	8,411,380
2026-09-18	6.150	6.450	6.140	6.250	6.250	8,747,750
2026-09-17	6.170	6.210	6.090	6.140	6.140	5,527,500
2026-09-16	6.150	6.200	6.060	6.160	6.160	5,847,149
2026-09-15	6.270	6.290	6.140	6.170	6.170	5,295,098
2026-09-14	6.220	6.340	6.180	6.270	6.270	5,393,321
2026-09-11	6.410	6.410	6.170	6.250	6.250	6,553,882
2026-09-10	6.530	6.530	6.390	6.410	6.410	4,663,600
2026-09-09	6.600	6.600	6.480	6.540	6.540	4,856,300
2026-09-08	6.490	6.610	6.460	6.580	6.580	5,531,399
2026-09-07	6.560	6.580	6.470	6.490	6.490	6,538,500
2026-09-04	6.520	6.620	6.460	6.540	6.540	7,455,700
2026-09-03	6.650	6.710	6.520	6.550	6.550	6,791,375
2026-09-02	6.700	6.780	6.560	6.630	6.630	8,138,600
2026-09-01	6.650	7.050	6.600	6.760	6.760	12,244,902
2026-08-31	6.620	6.720	6.550	6.650	6.650	5,848,304
2026-08-28	6.580	6.640	6.560	6.630	6.630	5,655,500
2026-08-27	6.720	6.720	6.580	6.620	6.620	6,757,350
2026-08-26	6.700	6.780	6.560	6.730	6.730	8,627,275
2026-08-25	6.360	6.750	6.310	6.690	6.690	16,855,699
2026-08-24	6.480	6.480	6.260	6.370	6.370	8,807,500
2026-08-21	6.550	6.560	6.400	6.500	6.500	6,740,292
2026-08-20	6.590	6.630	6.510	6.560	6.560	5,196,400
2026-08-19	6.710	6.710	6.470	6.500	6.500	6,966,200
2026-08-18	6.760	6.770	6.560	6.700	6.700	8,545,800
2026-08-17	6.670	6.860	6.530	6.760	6.760	8,777,549
2026-08-14	6.620	6.650	6.530	6.650	6.650	5,496,698
2026-08-13	6.780	6.780	6.570	6.590	6.590	7,421,650
2026-08-12	6.690	6.790	6.630	6.780	6.780	5,798,200
2026-08-11	6.640	6.720	6.580	6.690	6.690	5,780,300
2026-08-10	6.580	6.720	6.470	6.700	6.700	7,496,624
2026-08-07	6.630	6.630	6.470	6.530	6.530	5,855,025
2026-08-06	6.670	6.690	6.530	6.610	6.610	5,313,748
2026-08-05	6.610	6.770	6.590	6.670	6.670	7,282,945
2026-08-04	6.620	6.720	6.570	6.590	6.590	6,711,900
2026-08-03	6.430	6.620	6.430	6.620	6.620	7,982,948
2026-07-31	6.340	6.430	6.310	6.400	6.400	7,385,399
2026-07-30	6.410	6.500	6.250	6.290	6.290	8,131,406
2026-07-29	6.290	6.450	6.280	6.410	6.410	6,287,281
2026-07-28	6.210	6.380	6.210	6.290	6.290	6,260,800
2026-07-27	6.150	6.310	6.130	6.280	6.280	6,640,980
2026-07-24	6.270	6.330	6.060	6.160	6.160	8,599,979
2026-07-23	6.280	6.360	6.200	6.340	6.340	9,859,180

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.1500 CNY
2025-03-11	0.1000 CNY
2024-06-04	0.1000 CNY
2023-06-20	0.2000 CNY
2022-06-02	0.1500 CNY
2020-06-01	0.0800 CNY
2019-05-31	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.