ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.650	6.670	6.440	6.500	6.290	11,946,700
2024-07-26	6.720	6.820	6.620	6.680	6.464	13,543,480
2024-07-25	6.480	6.810	6.420	6.660	6.445	15,734,850
2024-07-24	6.700	6.800	6.480	6.520	6.310	14,951,175
2024-07-23	6.750	6.880	6.690	6.780	6.561	15,818,600
2024-07-22	6.840	6.910	6.680	6.770	6.552	10,444,200
2024-07-19	6.770	6.820	6.660	6.720	6.503	8,709,065
2024-07-18	6.940	6.940	6.520	6.760	6.542	14,717,880
2024-07-17	6.980	7.030	6.810	6.870	6.648	10,623,050
2024-07-16	7.030	7.030	6.820	6.980	6.755	13,466,900
2024-07-15	7.050	7.140	6.930	6.970	6.745	23,632,362
2024-07-12	6.880	7.210	6.770	7.090	6.861	54,812,480
2024-07-11	6.680	6.680	6.680	6.680	6.464	5,131,300
2024-07-10	5.990	6.140	5.980	6.070	5.874	6,288,000
2024-07-09	5.870	6.070	5.830	6.020	5.826	7,851,619
2024-07-08	6.050	6.050	5.830	5.860	5.671	6,284,600
2024-07-05	5.980	6.080	5.890	6.050	5.855	5,517,230
2024-07-04	6.130	6.200	5.960	5.970	5.777	5,908,625
2024-07-03	6.280	6.300	6.100	6.150	5.952	7,107,275
2024-07-02	6.400	6.420	6.280	6.300	6.097	5,942,800
2024-07-01	6.200	6.400	6.190	6.390	6.184	6,731,124
2024-06-28	6.130	6.400	6.080	6.200	6.000	9,025,850
2024-06-27	6.220	6.250	6.090	6.130	5.932	6,836,100
2024-06-26	6.040	6.230	5.930	6.220	6.019	8,380,375
2024-06-25	5.920	6.100	5.870	6.020	5.826	10,272,300
2024-06-24	6.180	6.180	5.820	5.870	5.681	10,913,200
2024-06-21	6.210	6.280	6.140	6.200	6.000	4,236,400
2024-06-20	6.390	6.420	6.190	6.210	6.010	7,927,600
2024-06-19	6.400	6.460	6.400	6.400	6.194	4,606,850
2024-06-18	6.360	6.430	6.320	6.410	6.203	5,685,950
2024-06-17	6.500	6.540	6.340	6.370	6.164	6,797,650
2024-06-14	6.480	6.540	6.410	6.510	6.300	5,989,700
2024-06-13	6.500	6.530	6.400	6.480	6.271	5,725,500
2024-06-12	6.430	6.650	6.410	6.500	6.290	10,591,976
2024-06-11	6.320	6.470	6.200	6.460	6.252	8,877,284
2024-06-07	6.330	6.410	6.220	6.330	6.126	10,815,426
2024-06-06	6.560	6.590	6.170	6.220	6.019	14,330,525
2024-06-05	6.680	6.700	6.510	6.530	6.319	9,986,079
2024-06-04	6.760	6.860	6.660	6.710	6.493	7,838,400
2024-06-03	6.990	7.010	6.810	6.860	6.542	7,283,462
2024-05-31	6.930	7.050	6.930	7.030	6.704	6,399,701
2024-05-30	6.990	7.050	6.920	6.940	6.618	5,548,200
2024-05-29	7.070	7.100	6.930	7.060	6.733	9,370,866
2024-05-28	7.300	7.300	7.030	7.030	6.704	11,236,450
2024-05-27	7.190	7.330	7.150	7.330	6.990	9,710,250
2024-05-24	7.180	7.260	7.090	7.130	6.799	8,815,500
2024-05-23	7.300	7.400	7.160	7.200	6.866	9,518,145
2024-05-22	7.490	7.550	7.280	7.320	6.981	13,035,345
2024-05-21	7.700	7.730	7.240	7.500	7.152	32,566,561
2024-05-20	7.680	7.830	7.530	7.800	7.438	16,974,100
2024-05-17	7.970	7.970	7.620	7.740	7.381	19,702,950
2024-05-16	8.200	8.350	7.890	7.980	7.610	24,327,581
2024-05-15	8.050	8.500	7.950	8.200	7.820	38,660,119
2024-05-14	7.680	8.230	7.600	8.110	7.734	37,986,887
2024-05-13	7.580	7.990	7.400	7.630	7.276	28,292,182
2024-05-10	7.550	7.770	7.450	7.620	7.267	14,113,650
2024-05-09	7.400	7.570	7.400	7.530	7.181	8,291,100
2024-05-08	7.650	7.680	7.380	7.400	7.057	10,631,600
2024-05-07	7.630	7.690	7.540	7.590	7.238	12,823,769
2024-05-06	7.350	7.670	7.220	7.620	7.267	24,897,963

← NewerPage 10 of 21 · 1,212 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.