ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.990	6.150	5.960	6.110	5.629	15,839,247
2022-11-03	5.950	6.030	5.900	5.970	5.501	10,384,650
2022-11-02	5.880	6.020	5.850	5.980	5.510	17,856,736
2022-11-01	5.760	5.940	5.710	5.940	5.473	17,088,085
2022-10-31	5.750	5.860	5.710	5.780	5.325	16,217,082
2022-10-28	6.070	6.140	5.780	5.830	5.372	20,433,977
2022-10-27	5.990	6.330	5.990	6.150	5.666	30,676,814
2022-10-26	5.780	6.080	5.780	6.050	5.574	24,794,248
2022-10-25	5.710	5.770	5.610	5.760	5.307	11,853,122
2022-10-24	5.810	5.840	5.660	5.710	5.261	14,289,464
2022-10-21	5.940	5.980	5.810	5.810	5.353	14,857,066
2022-10-20	5.950	6.030	5.880	5.950	5.482	14,856,746
2022-10-19	6.200	6.210	5.980	6.010	5.537	23,631,565
2022-10-18	6.370	6.390	6.220	6.260	5.768	28,084,948
2022-10-17	6.500	6.510	6.180	6.380	5.878	38,781,220
2022-10-14	6.950	7.040	6.700	6.850	6.311	23,930,958
2022-10-13	6.500	7.230	6.390	6.950	6.403	23,506,725
2022-10-12	6.580	6.730	6.320	6.570	6.053	12,146,042
2022-10-11	6.330	6.600	6.330	6.500	5.989	9,439,980
2022-10-10	6.370	6.610	6.370	6.430	5.924	16,748,287
2022-09-30	7.240	7.280	6.520	6.520	6.007	19,306,796
2022-09-29	7.460	7.540	7.150	7.240	6.671	16,600,414
2022-09-28	7.560	7.700	7.200	7.490	6.901	23,397,269
2022-09-27	6.860	7.500	6.860	7.500	6.910	10,693,360
2022-09-26	6.730	7.010	6.720	6.820	6.284	7,981,004
2022-09-23	7.030	7.070	6.680	6.760	6.228	7,471,900
2022-09-22	6.980	7.120	6.910	7.050	6.496	3,956,475
2022-09-21	6.980	7.050	6.820	7.010	6.459	4,581,000
2022-09-20	7.040	7.190	6.930	7.000	6.449	5,716,112
2022-09-19	7.060	7.150	6.930	7.040	6.486	6,277,851
2022-09-16	7.310	7.400	7.050	7.080	6.523	6,717,703
2022-09-15	7.490	7.670	7.180	7.300	6.726	9,151,078
2022-09-14	7.300	7.480	7.250	7.390	6.809	5,558,339
2022-09-13	7.510	7.680	7.400	7.450	6.864	7,892,315
2022-09-09	7.540	7.720	7.400	7.430	6.846	8,035,505
2022-09-08	7.960	7.960	7.500	7.590	6.993	12,202,009
2022-09-07	7.860	8.230	7.800	7.950	7.325	11,473,844
2022-09-06	8.030	8.070	7.740	7.830	7.214	14,225,089
2022-09-05	8.210	8.250	7.830	8.030	7.398	18,012,380
2022-09-02	7.810	8.260	7.810	8.120	7.481	23,997,816
2022-09-01	7.720	8.080	7.720	8.000	7.371	30,358,399
2022-08-31	8.120	8.510	7.760	8.180	7.537	45,888,206
2022-08-30	7.150	7.740	7.140	7.740	7.131	15,222,375
2022-08-29	6.760	7.090	6.710	7.040	6.486	5,836,897
2022-08-26	6.740	7.090	6.740	6.830	6.293	5,313,625
2022-08-25	6.820	6.850	6.620	6.770	6.238	4,075,050
2022-08-24	7.070	7.110	6.800	6.830	6.293	4,693,228
2022-08-23	6.900	7.160	6.880	7.090	6.532	4,337,004
2022-08-22	6.920	6.970	6.770	6.960	6.413	3,660,022
2022-08-19	7.100	7.100	6.910	6.910	6.367	4,131,600
2022-08-18	6.920	7.140	6.850	7.100	6.542	5,150,417
2022-08-17	7.120	7.120	6.900	6.920	6.376	3,337,151
2022-08-16	6.980	7.070	6.920	7.020	6.468	3,530,868
2022-08-15	6.980	6.990	6.840	6.960	6.413	3,422,112
2022-08-12	7.120	7.150	6.960	6.990	6.440	4,657,772
2022-08-11	6.960	7.150	6.900	7.120	6.560	5,353,705
2022-08-10	6.980	7.090	6.850	6.910	6.367	5,162,063
2022-08-09	6.880	7.210	6.850	7.040	6.486	5,531,621
2022-08-08	6.810	6.930	6.740	6.850	6.311	4,234,865
2022-08-05	6.990	7.010	6.670	6.840	6.302	5,514,303

← NewerPage 17 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.