ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.580	8.020	7.540	7.820	7.205	34,507,944
2023-02-03	7.570	7.670	7.420	7.600	7.002	36,838,583
2023-02-02	7.220	7.940	7.210	7.570	6.975	55,755,545
2023-02-01	7.120	7.240	7.020	7.220	6.652	23,635,003
2023-01-31	6.940	7.190	6.890	7.140	6.578	30,722,396
2023-01-30	6.960	6.990	6.850	6.940	6.394	27,354,742
2023-01-20	6.730	6.920	6.710	6.870	6.330	23,565,488
2023-01-19	6.700	6.760	6.650	6.700	6.173	17,406,144
2023-01-18	6.710	6.840	6.650	6.720	6.192	19,912,340
2023-01-17	6.610	6.840	6.570	6.740	6.210	30,084,963
2023-01-16	6.580	6.670	6.510	6.610	6.090	22,787,865
2023-01-13	6.570	6.630	6.510	6.550	6.035	25,368,485
2023-01-12	6.540	6.760	6.380	6.700	6.173	45,236,809
2023-01-11	6.750	6.800	6.500	6.500	5.989	38,422,602
2023-01-10	6.800	6.890	6.650	6.700	6.173	46,834,704
2023-01-09	6.680	6.950	6.650	6.850	6.311	80,656,153
2023-01-06	8.700	8.800	7.210	7.210	6.643	116,489,629
2023-01-05	8.010	8.010	7.920	8.010	7.380	59,659,797
2023-01-04	7.280	7.280	7.280	7.280	6.707	6,128,835
2023-01-03	6.110	6.620	6.060	6.620	6.099	23,768,792
2022-12-30	5.920	6.110	5.890	6.020	5.547	16,401,016
2022-12-29	5.870	6.230	5.840	5.900	5.436	18,174,380
2022-12-28	5.940	5.940	5.840	5.890	5.427	3,960,345
2022-12-27	5.950	5.980	5.880	5.940	5.473	3,487,605
2022-12-26	5.880	5.940	5.820	5.940	5.473	4,362,414
2022-12-23	5.850	5.920	5.790	5.880	5.418	4,596,818
2022-12-22	5.990	6.060	5.870	5.880	5.418	4,747,029
2022-12-21	6.020	6.060	5.900	5.960	5.491	5,755,164
2022-12-20	5.930	6.030	5.870	6.000	5.528	4,464,317
2022-12-19	6.140	6.230	5.950	5.980	5.510	5,656,542
2022-12-16	6.230	6.260	6.120	6.150	5.666	5,774,135
2022-12-15	6.270	6.410	6.230	6.260	5.768	6,293,257
2022-12-14	6.290	6.310	6.160	6.250	5.758	6,142,705
2022-12-13	6.190	6.400	6.140	6.290	5.795	9,843,418
2022-12-12	6.420	6.440	6.150	6.160	5.676	11,673,941
2022-12-09	6.360	6.450	6.280	6.430	5.924	8,742,341
2022-12-08	6.310	6.370	6.230	6.330	5.832	7,015,504
2022-12-07	6.250	6.310	6.220	6.300	5.805	5,356,670
2022-12-06	6.250	6.310	6.200	6.250	5.758	5,739,650
2022-12-05	6.310	6.370	6.220	6.260	5.768	7,450,205
2022-12-02	6.170	6.290	6.140	6.270	5.777	7,801,207
2022-12-01	6.080	6.210	6.080	6.170	5.685	7,374,124
2022-11-30	6.110	6.140	6.040	6.050	5.574	5,622,914
2022-11-29	6.060	6.150	6.000	6.110	5.629	7,662,252
2022-11-28	6.040	6.080	5.920	5.970	5.501	8,033,199
2022-11-25	6.150	6.180	6.040	6.040	5.565	6,185,423
2022-11-24	6.080	6.190	6.080	6.160	5.676	7,129,205
2022-11-23	6.200	6.200	5.970	6.080	5.602	9,511,373
2022-11-22	6.350	6.350	6.170	6.200	5.712	6,832,930
2022-11-21	6.370	6.380	6.250	6.310	5.814	6,063,196
2022-11-18	6.430	6.500	6.350	6.390	5.887	7,287,641
2022-11-17	6.450	6.460	6.350	6.440	5.934	6,512,442
2022-11-16	6.400	6.480	6.360	6.410	5.906	7,932,465
2022-11-15	6.420	6.490	6.350	6.420	5.915	11,457,641
2022-11-14	6.580	6.610	6.320	6.410	5.906	12,660,683
2022-11-11	6.670	6.730	6.530	6.580	6.063	13,656,894
2022-11-10	6.620	6.640	6.420	6.580	6.063	11,000,499
2022-11-09	6.440	6.670	6.390	6.620	6.099	15,478,769
2022-11-08	6.330	6.470	6.260	6.450	5.943	16,596,415
2022-11-07	6.110	6.300	6.080	6.290	5.795	21,182,718

← NewerPage 16 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.