ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.650	7.810	7.500	7.710	7.352	63,035,685
2024-01-24	7.090	7.710	7.060	7.710	7.352	28,469,345
2024-01-23	6.800	7.140	6.410	7.010	6.685	49,046,630
2024-01-22	7.980	7.980	7.100	7.120	6.790	58,808,240
2024-01-19	7.500	8.060	7.260	7.890	7.524	70,034,174
2024-01-18	7.510	7.690	7.310	7.690	7.333	56,019,707
2024-01-17	7.350	7.940	7.160	7.700	7.343	64,389,880
2024-01-16	7.500	7.560	7.220	7.410	7.066	33,236,987
2024-01-15	7.180	7.900	7.100	7.560	7.209	37,108,205
2024-01-12	7.460	7.510	7.160	7.210	6.876	18,758,100
2024-01-11	7.180	7.770	7.160	7.420	7.076	25,533,800
2024-01-10	7.210	7.300	7.160	7.270	6.933	9,017,175
2024-01-09	7.210	7.370	7.200	7.290	6.952	10,254,950
2024-01-08	7.300	7.310	7.150	7.180	6.847	9,657,050
2024-01-05	7.400	7.420	7.170	7.190	6.857	10,542,250
2024-01-04	7.270	7.440	7.200	7.400	7.057	12,693,500
2024-01-03	7.290	7.340	7.140	7.290	6.952	14,547,792
2024-01-02	7.290	7.360	7.000	7.200	6.866	20,905,438
2023-12-29	7.160	7.430	7.150	7.330	6.990	19,235,103
2023-12-28	6.860	7.230	6.810	7.150	6.818	30,486,180
2023-12-27	6.660	7.020	6.660	6.900	6.580	37,848,295
2023-12-26	6.490	6.870	6.310	6.660	6.351	53,969,511
2023-12-25	7.160	7.240	6.720	6.720	6.408	30,475,050
2023-12-22	8.470	8.470	7.350	7.470	7.124	86,243,754
2023-12-21	7.700	7.700	7.700	7.700	7.343	12,927,874
2023-12-20	7.060	7.130	6.970	7.000	6.675	5,035,100
2023-12-19	7.080	7.130	6.990	7.050	6.723	6,141,710
2023-12-18	7.070	7.250	7.060	7.090	6.761	10,026,500
2023-12-15	7.100	7.180	7.070	7.110	6.780	5,453,600
2023-12-14	7.040	7.200	7.040	7.090	6.761	6,984,100
2023-12-13	7.080	7.110	6.980	7.010	6.685	6,851,089
2023-12-12	7.140	7.140	6.990	7.070	6.742	8,320,884
2023-12-11	7.070	7.220	7.010	7.040	6.714	13,437,750
2023-12-08	7.330	7.340	7.030	7.050	6.723	11,683,875
2023-12-07	7.390	7.460	7.300	7.300	6.961	8,703,050
2023-12-06	7.340	7.470	7.300	7.340	7.000	8,682,650
2023-12-05	7.460	7.500	7.340	7.340	7.000	6,849,550
2023-12-04	7.420	7.540	7.420	7.480	7.133	12,624,800
2023-12-01	7.280	7.520	7.280	7.480	7.133	11,605,100
2023-11-30	7.290	7.360	7.210	7.280	6.942	8,027,300
2023-11-29	7.370	7.430	7.280	7.290	6.952	8,382,380
2023-11-28	7.290	7.430	7.250	7.370	7.028	9,957,146
2023-11-27	7.310	7.390	7.230	7.250	6.914	11,869,980
2023-11-24	7.570	7.630	7.290	7.340	7.000	15,142,870
2023-11-23	7.500	7.620	7.430	7.600	7.248	11,459,550
2023-11-22	7.640	7.640	7.390	7.500	7.152	19,824,200
2023-11-21	7.650	7.800	7.620	7.640	7.286	14,413,750
2023-11-20	7.680	7.680	7.540	7.650	7.295	10,745,750
2023-11-17	7.650	7.650	7.450	7.610	7.257	11,611,600
2023-11-16	7.700	7.720	7.550	7.640	7.286	15,741,745
2023-11-15	7.490	7.700	7.460	7.670	7.314	22,798,147
2023-11-14	7.460	7.530	7.350	7.390	7.047	21,407,725
2023-11-13	7.220	7.520	7.200	7.500	7.152	41,036,112
2023-11-10	7.570	7.590	7.230	7.300	6.961	53,200,792
2023-11-09	8.450	8.700	8.030	8.030	7.658	46,713,425
2023-11-08	9.550	9.550	8.580	8.920	8.506	52,903,273
2023-11-07	8.140	9.010	8.000	9.010	8.592	33,203,517
2023-11-06	8.580	8.680	7.980	8.190	7.810	36,878,231
2023-11-03	8.140	8.590	8.070	8.490	8.096	31,245,955
2023-11-02	7.890	8.400	7.790	8.300	7.915	42,044,039

← NewerPage 12 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.