ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.840	6.900	6.760	6.860	6.542	3,094,161
2023-07-31	7.000	7.000	6.840	6.860	6.542	5,258,275
2023-07-28	7.120	7.120	6.940	6.980	6.656	4,558,586
2023-07-27	7.050	7.090	7.010	7.070	6.742	3,372,400
2023-07-26	7.080	7.150	6.960	7.060	6.733	6,023,013
2023-07-25	7.050	7.150	6.950	7.080	6.752	6,424,700
2023-07-24	6.900	7.020	6.820	6.950	6.628	4,904,404
2023-07-21	6.760	6.950	6.660	6.860	6.542	7,203,700
2023-07-20	6.760	6.840	6.680	6.740	6.427	4,055,076
2023-07-19	6.750	6.850	6.670	6.750	6.437	5,582,750
2023-07-18	6.850	6.850	6.660	6.710	6.399	7,269,761
2023-07-17	6.950	6.970	6.560	6.770	6.456	15,171,700
2023-07-14	7.070	7.130	6.940	7.020	6.694	6,894,225
2023-07-13	7.180	7.220	7.000	7.080	6.752	9,835,525
2023-07-12	7.220	7.280	7.150	7.160	6.828	4,719,202
2023-07-11	7.070	7.260	7.070	7.230	6.895	6,148,658
2023-07-10	7.140	7.240	7.030	7.070	6.742	9,792,705
2023-07-07	6.980	7.130	6.910	7.120	6.790	10,167,692
2023-07-06	6.850	6.930	6.800	6.860	6.542	4,073,170
2023-07-05	6.900	6.970	6.800	6.870	6.551	7,991,687
2023-07-04	6.790	7.010	6.770	6.910	6.590	9,389,833
2023-07-03	6.770	6.990	6.730	6.770	6.456	12,619,289
2023-06-30	6.510	6.940	6.510	6.890	6.570	16,941,654
2023-06-29	6.360	6.690	6.350	6.540	6.237	19,935,402
2023-06-28	6.190	6.500	6.090	6.380	6.084	24,296,179
2023-06-27	5.770	6.270	5.720	6.270	5.979	20,059,522
2023-06-26	5.670	5.860	5.630	5.700	5.436	6,364,029
2023-06-21	5.630	5.770	5.600	5.650	5.388	6,280,600
2023-06-20	5.740	5.740	5.610	5.660	5.398	4,848,800
2023-06-19	5.940	5.970	5.900	5.910	5.445	5,355,210
2023-06-16	5.900	6.030	5.860	5.960	5.491	8,646,755
2023-06-15	5.960	5.970	5.860	5.880	5.418	5,853,900
2023-06-14	6.010	6.010	5.920	5.940	5.473	6,398,174
2023-06-13	5.730	6.020	5.730	6.010	5.537	16,990,600
2023-06-12	5.660	5.740	5.590	5.720	5.270	10,464,350
2023-06-09	5.890	5.900	5.640	5.710	5.261	15,236,160
2023-06-08	6.020	6.020	5.880	5.910	5.445	8,157,900
2023-06-07	6.000	6.060	5.890	6.030	5.556	15,463,370
2023-06-06	6.050	6.190	6.010	6.030	5.556	21,780,190
2023-06-05	7.000	7.020	6.290	6.300	5.805	33,093,650
2023-06-02	7.010	7.050	6.900	6.990	6.440	5,199,562
2023-06-01	7.010	7.090	6.980	6.990	6.440	4,658,144
2023-05-31	7.060	7.120	6.970	7.000	6.449	3,814,605
2023-05-30	7.030	7.070	6.980	7.030	6.477	3,249,910
2023-05-29	7.190	7.190	7.030	7.050	6.496	3,569,060
2023-05-26	7.030	7.170	6.910	7.090	6.532	5,235,589
2023-05-25	7.000	7.060	6.800	7.030	6.477	5,531,910
2023-05-24	6.900	7.050	6.890	6.980	6.431	4,460,015
2023-05-23	6.950	7.080	6.910	6.980	6.431	4,959,704
2023-05-22	6.730	7.040	6.710	6.960	6.413	7,561,750
2023-05-19	6.780	6.840	6.720	6.740	6.210	3,500,110
2023-05-18	6.690	6.840	6.660	6.780	6.247	5,380,462
2023-05-17	6.550	6.720	6.520	6.670	6.145	6,108,460
2023-05-16	6.650	6.660	6.450	6.550	6.035	11,983,123
2023-05-15	6.820	7.060	6.550	6.660	6.136	12,373,169
2023-05-12	6.600	6.640	6.540	6.600	6.081	2,908,155
2023-05-11	6.600	6.690	6.550	6.590	6.072	3,467,935
2023-05-10	6.710	6.710	6.520	6.570	6.053	6,507,765
2023-05-09	6.700	6.770	6.610	6.670	6.145	5,704,825
2023-05-08	6.740	6.870	6.680	6.730	6.201	4,744,300

← NewerPage 14 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.