ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.960	6.970	6.750	6.750	6.219	7,337,750
2023-05-04	6.510	7.020	6.490	6.980	6.431	10,953,209
2023-04-28	6.510	6.600	6.430	6.550	6.035	7,934,709
2023-04-27	6.630	6.630	6.360	6.500	5.989	11,953,210
2023-04-26	6.510	6.630	6.360	6.570	6.053	13,601,086
2023-04-25	6.750	6.820	6.460	6.500	5.989	17,493,612
2023-04-24	7.320	7.370	7.020	7.180	6.615	5,658,021
2023-04-21	7.650	7.700	7.220	7.310	6.735	10,606,025
2023-04-20	7.370	7.830	7.270	7.610	7.012	15,666,500
2023-04-19	7.510	7.510	7.250	7.360	6.781	7,670,640
2023-04-18	7.580	7.700	7.420	7.510	6.919	9,712,050
2023-04-17	6.980	7.680	6.960	7.630	7.030	17,882,203
2023-04-14	7.000	7.040	6.880	6.980	6.431	2,993,100
2023-04-13	7.080	7.080	6.970	7.000	6.449	4,015,700
2023-04-12	7.140	7.210	7.020	7.080	6.523	3,733,600
2023-04-11	7.040	7.130	6.970	7.070	6.514	3,302,980
2023-04-10	7.120	7.120	6.950	7.040	6.486	5,641,631
2023-04-07	7.260	7.320	7.080	7.110	6.551	4,885,670
2023-04-06	7.330	7.340	7.160	7.240	6.671	4,793,042
2023-04-04	7.550	7.580	7.290	7.330	6.754	6,915,974
2023-04-03	7.500	7.590	7.370	7.550	6.956	4,914,802
2023-03-31	7.460	7.460	7.380	7.440	6.855	3,065,925
2023-03-30	7.520	7.580	7.350	7.420	6.836	3,988,200
2023-03-29	7.590	7.600	7.480	7.520	6.929	4,924,595
2023-03-28	7.640	7.690	7.560	7.570	6.975	3,828,550
2023-03-27	7.610	7.750	7.520	7.630	7.030	4,979,010
2023-03-24	7.480	7.690	7.450	7.630	7.030	6,446,065
2023-03-23	7.380	7.640	7.280	7.500	6.910	8,399,965
2023-03-22	7.400	7.490	7.330	7.390	6.809	3,968,935
2023-03-21	7.210	7.390	7.170	7.390	6.809	3,787,958
2023-03-20	7.280	7.320	7.160	7.230	6.661	3,814,683
2023-03-17	7.360	7.400	7.200	7.260	6.689	3,324,650
2023-03-16	7.450	7.460	7.320	7.320	6.744	4,433,750
2023-03-15	7.460	7.530	7.430	7.460	6.873	3,598,300
2023-03-14	7.590	7.600	7.370	7.400	6.818	6,867,900
2023-03-13	7.530	7.880	7.450	7.590	6.993	10,546,250
2023-03-10	7.590	7.610	7.500	7.520	6.929	5,249,675
2023-03-09	7.630	7.660	7.490	7.610	7.012	7,035,192
2023-03-08	7.460	7.730	7.350	7.660	7.058	11,456,355
2023-03-07	7.520	7.560	7.380	7.400	6.818	8,289,875
2023-03-06	7.550	7.610	7.440	7.490	6.901	5,932,680
2023-03-03	7.680	7.680	7.510	7.530	6.938	6,916,347
2023-03-02	7.760	7.790	7.600	7.640	7.039	6,214,092
2023-03-01	7.690	7.840	7.690	7.760	7.150	6,800,110
2023-02-28	7.780	7.810	7.620	7.690	7.085	5,054,475
2023-02-27	7.880	7.900	7.670	7.720	7.113	7,324,146
2023-02-24	7.970	7.980	7.820	7.900	7.279	6,904,139
2023-02-23	8.120	8.180	7.910	7.980	7.352	16,248,965
2023-02-22	8.250	8.560	8.080	8.280	7.629	21,501,736
2023-02-21	8.130	8.330	8.030	8.260	7.610	12,889,695
2023-02-20	7.870	8.160	7.830	8.130	7.491	12,850,754
2023-02-17	7.790	7.960	7.790	7.850	7.233	10,823,788
2023-02-16	8.030	8.040	7.480	7.740	7.131	16,072,113
2023-02-15	8.080	8.100	7.970	8.060	7.426	8,360,305
2023-02-14	7.910	8.220	7.850	8.050	7.417	13,415,502
2023-02-13	7.990	8.020	7.850	7.910	7.288	10,840,193
2023-02-10	7.850	8.040	7.790	7.920	7.297	17,548,977
2023-02-09	7.870	7.890	7.680	7.790	7.177	20,205,924
2023-02-08	7.970	8.070	7.700	7.780	7.168	23,321,865
2023-02-07	7.800	8.060	7.780	7.970	7.343	23,348,913

← NewerPage 15 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.