ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.380	8.110	7.350	7.850	7.486	46,803,828
2023-10-31	7.250	7.460	7.230	7.370	7.028	8,872,600
2023-10-30	7.260	7.390	7.260	7.330	6.990	12,160,631
2023-10-27	6.940	7.410	6.930	7.370	7.028	20,903,017
2023-10-26	6.870	7.000	6.830	6.940	6.618	11,746,304
2023-10-25	6.830	7.050	6.820	6.950	6.628	13,401,480
2023-10-24	7.040	7.040	6.450	6.900	6.580	19,793,560
2023-10-23	7.140	7.200	6.890	7.060	6.733	14,737,942
2023-10-20	7.120	7.280	7.080	7.170	6.838	16,063,449
2023-10-19	7.320	7.470	7.200	7.250	6.914	26,204,461
2023-10-18	7.450	7.820	7.240	7.540	7.190	49,513,151
2023-10-17	6.930	7.560	6.880	7.560	7.209	28,708,960
2023-10-16	7.200	7.450	6.640	6.870	6.551	29,914,272
2023-10-13	6.890	6.890	6.810	6.890	6.570	4,441,600
2023-10-12	6.850	6.980	6.800	6.940	6.618	6,553,155
2023-10-11	6.670	7.060	6.670	6.880	6.561	10,875,230
2023-10-10	6.830	6.870	6.670	6.680	6.370	3,974,550
2023-10-09	6.810	6.990	6.800	6.820	6.504	8,428,962
2023-09-28	6.920	6.970	6.800	6.850	6.532	5,391,100
2023-09-27	6.660	6.910	6.630	6.850	6.532	8,047,484
2023-09-26	6.830	6.880	6.640	6.670	6.361	6,911,631
2023-09-25	6.570	7.030	6.500	6.780	6.466	15,805,715
2023-09-22	6.310	6.650	6.280	6.600	6.294	11,114,739
2023-09-21	6.280	6.480	6.280	6.330	6.036	4,132,250
2023-09-20	6.330	6.390	6.170	6.320	6.027	6,515,477
2023-09-19	6.580	6.610	6.140	6.280	5.989	11,584,668
2023-09-18	6.340	6.620	6.320	6.580	6.275	4,283,003
2023-09-15	6.410	6.420	6.290	6.360	6.065	3,353,706
2023-09-14	6.440	6.450	6.340	6.430	6.132	2,527,200
2023-09-13	6.550	6.550	6.350	6.420	6.122	2,440,000
2023-09-12	6.550	6.600	6.520	6.540	6.237	2,187,381
2023-09-11	6.520	6.560	6.390	6.520	6.218	2,628,175
2023-09-08	6.580	6.640	6.480	6.490	6.189	3,303,003
2023-09-07	6.760	6.760	6.580	6.600	6.294	3,681,450
2023-09-06	6.700	6.780	6.650	6.690	6.380	3,958,900
2023-09-05	6.710	6.760	6.630	6.700	6.389	3,147,400
2023-09-04	6.550	6.730	6.510	6.720	6.408	4,577,763
2023-09-01	6.580	6.620	6.470	6.520	6.218	4,042,900
2023-08-31	6.670	6.690	6.510	6.530	6.227	5,712,871
2023-08-30	6.460	6.700	6.460	6.660	6.351	6,259,659
2023-08-29	6.260	6.490	6.220	6.460	6.160	6,658,946
2023-08-28	6.390	6.450	6.250	6.260	5.970	6,409,554
2023-08-25	6.310	6.350	6.080	6.130	5.846	4,832,174
2023-08-24	6.270	6.350	6.210	6.280	5.989	5,058,075
2023-08-23	6.400	6.430	6.240	6.250	5.960	5,678,960
2023-08-22	6.540	6.550	6.290	6.420	6.122	7,479,231
2023-08-21	6.480	6.650	6.440	6.520	6.218	3,348,850
2023-08-18	6.550	6.840	6.460	6.490	6.189	5,481,280
2023-08-17	6.510	6.600	6.450	6.580	6.275	5,206,675
2023-08-16	6.540	6.670	6.500	6.530	6.227	5,062,059
2023-08-15	6.630	6.730	6.520	6.540	6.237	5,433,754
2023-08-14	6.750	6.750	6.520	6.650	6.342	4,627,925
2023-08-11	6.930	7.010	6.750	6.800	6.485	7,149,706
2023-08-10	6.660	6.960	6.600	6.920	6.599	6,579,930
2023-08-09	6.720	6.830	6.600	6.630	6.323	3,744,500
2023-08-08	6.700	6.800	6.650	6.720	6.408	2,548,450
2023-08-07	6.700	6.790	6.630	6.670	6.361	4,277,950
2023-08-04	6.840	6.840	6.670	6.690	6.380	3,772,850
2023-08-03	6.820	6.890	6.740	6.790	6.475	3,105,170
2023-08-02	6.880	6.950	6.810	6.830	6.513	1,925,209

← NewerPage 13 of 21 · 1,219 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.