ZheJiang Haers Vacuum Containers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.400 | 7.510 | 7.180 | 7.280 | 6.942 | 25,121,450 |
| 2024-04-29 | 7.510 | 7.840 | 7.480 | 7.810 | 7.448 | 15,358,724 |
| 2024-04-26 | 7.470 | 7.650 | 7.440 | 7.570 | 7.219 | 16,011,825 |
| 2024-04-25 | 7.530 | 7.640 | 7.400 | 7.480 | 7.133 | 12,410,750 |
| 2024-04-24 | 7.350 | 7.620 | 7.290 | 7.610 | 7.257 | 11,564,350 |
| 2024-04-23 | 7.440 | 7.450 | 7.190 | 7.320 | 6.981 | 9,973,750 |
| 2024-04-22 | 7.550 | 7.640 | 7.360 | 7.400 | 7.057 | 10,553,700 |
| 2024-04-19 | 7.560 | 7.660 | 7.420 | 7.610 | 7.257 | 18,131,300 |
| 2024-04-18 | 7.480 | 7.760 | 7.320 | 7.760 | 7.400 | 19,336,894 |
| 2024-04-17 | 7.200 | 7.570 | 7.200 | 7.440 | 7.095 | 17,538,594 |
| 2024-04-16 | 7.300 | 7.350 | 6.900 | 7.060 | 6.733 | 17,624,250 |
| 2024-04-15 | 7.410 | 7.530 | 7.040 | 7.250 | 6.914 | 16,676,950 |
| 2024-04-12 | 7.360 | 7.650 | 7.330 | 7.560 | 7.209 | 17,035,675 |
| 2024-04-11 | 7.280 | 7.450 | 7.210 | 7.310 | 6.971 | 8,954,450 |
| 2024-04-10 | 7.500 | 7.560 | 7.180 | 7.280 | 6.942 | 15,322,300 |
| 2024-04-09 | 7.350 | 7.630 | 7.290 | 7.510 | 7.162 | 15,731,937 |
| 2024-04-08 | 7.610 | 7.610 | 7.380 | 7.380 | 7.038 | 14,782,263 |
| 2024-04-03 | 7.390 | 7.580 | 7.310 | 7.420 | 7.076 | 16,146,400 |
| 2024-04-02 | 7.400 | 7.450 | 7.200 | 7.400 | 7.057 | 17,903,271 |
| 2024-04-01 | 7.060 | 7.480 | 7.040 | 7.470 | 7.124 | 19,403,383 |
| 2024-03-29 | 6.870 | 7.030 | 6.820 | 7.030 | 6.704 | 5,372,900 |
| 2024-03-28 | 6.710 | 6.930 | 6.710 | 6.860 | 6.542 | 9,369,419 |
| 2024-03-27 | 7.000 | 7.010 | 6.720 | 6.730 | 6.418 | 15,693,300 |
| 2024-03-26 | 6.760 | 7.030 | 6.690 | 7.030 | 6.704 | 16,387,997 |
| 2024-03-25 | 6.880 | 6.920 | 6.670 | 6.700 | 6.389 | 10,241,694 |
| 2024-03-22 | 6.760 | 6.860 | 6.650 | 6.750 | 6.437 | 8,215,650 |
| 2024-03-21 | 6.860 | 6.980 | 6.760 | 6.800 | 6.485 | 8,357,800 |
| 2024-03-20 | 6.700 | 6.900 | 6.700 | 6.860 | 6.542 | 8,753,100 |
| 2024-03-19 | 6.640 | 6.870 | 6.620 | 6.730 | 6.418 | 11,540,825 |
| 2024-03-18 | 6.600 | 6.660 | 6.530 | 6.630 | 6.323 | 7,186,225 |
| 2024-03-15 | 6.500 | 6.590 | 6.470 | 6.580 | 6.275 | 7,100,797 |
| 2024-03-14 | 6.450 | 6.640 | 6.410 | 6.550 | 6.246 | 11,553,897 |
| 2024-03-13 | 6.470 | 6.520 | 6.380 | 6.450 | 6.151 | 8,722,643 |
| 2024-03-12 | 6.410 | 6.470 | 6.280 | 6.460 | 6.160 | 11,624,460 |
| 2024-03-11 | 6.210 | 6.390 | 6.150 | 6.380 | 6.084 | 14,555,365 |
| 2024-03-08 | 6.120 | 6.180 | 6.040 | 6.180 | 5.893 | 7,743,200 |
| 2024-03-07 | 6.100 | 6.200 | 6.030 | 6.070 | 5.789 | 10,049,166 |
| 2024-03-06 | 5.980 | 6.150 | 5.980 | 6.100 | 5.817 | 8,720,869 |
| 2024-03-05 | 6.100 | 6.100 | 6.000 | 6.010 | 5.731 | 8,897,200 |
| 2024-03-04 | 6.070 | 6.150 | 5.920 | 6.110 | 5.827 | 10,615,300 |
| 2024-03-01 | 6.050 | 6.130 | 5.950 | 6.070 | 5.789 | 12,298,250 |
| 2024-02-29 | 5.800 | 6.120 | 5.770 | 6.070 | 5.789 | 15,637,588 |
| 2024-02-28 | 6.350 | 6.520 | 5.870 | 5.870 | 5.598 | 24,966,349 |
| 2024-02-27 | 6.210 | 6.330 | 6.120 | 6.320 | 6.027 | 13,965,004 |
| 2024-02-26 | 6.210 | 6.380 | 6.130 | 6.230 | 5.941 | 20,134,750 |
| 2024-02-23 | 5.970 | 6.170 | 5.950 | 6.170 | 5.884 | 17,049,650 |
| 2024-02-22 | 5.900 | 6.030 | 5.870 | 5.990 | 5.712 | 16,786,300 |
| 2024-02-21 | 5.650 | 6.150 | 5.610 | 5.950 | 5.674 | 25,656,417 |
| 2024-02-20 | 5.700 | 5.740 | 5.570 | 5.740 | 5.474 | 15,731,724 |
| 2024-02-19 | 5.650 | 5.740 | 5.520 | 5.660 | 5.398 | 20,495,814 |
| 2024-02-08 | 5.300 | 5.590 | 5.180 | 5.550 | 5.293 | 21,894,903 |
| 2024-02-07 | 5.480 | 5.500 | 5.070 | 5.200 | 4.959 | 21,414,950 |
| 2024-02-06 | 5.140 | 5.590 | 4.890 | 5.500 | 5.245 | 30,151,000 |
| 2024-02-05 | 5.800 | 5.840 | 5.420 | 5.420 | 5.169 | 30,729,500 |
| 2024-02-02 | 5.780 | 6.310 | 5.300 | 6.020 | 5.741 | 40,485,758 |
| 2024-02-01 | 6.010 | 6.150 | 5.810 | 5.810 | 5.541 | 35,892,477 |
| 2024-01-31 | 7.080 | 7.080 | 6.460 | 6.460 | 6.160 | 36,271,477 |
| 2024-01-30 | 6.700 | 7.230 | 6.420 | 7.180 | 6.847 | 38,700,619 |
| 2024-01-29 | 7.750 | 7.750 | 7.050 | 7.050 | 6.723 | 46,078,034 |
| 2024-01-26 | 7.650 | 7.870 | 7.580 | 7.830 | 7.467 | 53,453,510 |
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.