ZheJiang Haers Vacuum Containers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.880 | 6.980 | 6.810 | 6.950 | 6.403 | 4,044,650 |
| 2022-08-03 | 6.990 | 7.190 | 6.800 | 6.830 | 6.293 | 5,433,225 |
| 2022-08-02 | 7.180 | 7.200 | 6.800 | 6.950 | 6.403 | 7,454,120 |
| 2022-08-01 | 7.530 | 7.530 | 7.160 | 7.220 | 6.652 | 6,246,850 |
| 2022-07-29 | 7.570 | 7.660 | 7.310 | 7.410 | 6.827 | 7,778,642 |
| 2022-07-28 | 7.220 | 7.770 | 7.210 | 7.640 | 7.039 | 8,907,622 |
| 2022-07-27 | 7.180 | 7.310 | 7.120 | 7.220 | 6.652 | 4,367,748 |
| 2022-07-26 | 7.130 | 7.220 | 6.970 | 7.200 | 6.634 | 5,566,356 |
| 2022-07-25 | 7.230 | 7.290 | 7.080 | 7.120 | 6.560 | 6,612,970 |
| 2022-07-22 | 6.950 | 7.300 | 6.900 | 7.200 | 6.634 | 11,347,620 |
| 2022-07-21 | 6.990 | 7.130 | 6.870 | 6.940 | 6.394 | 8,865,942 |
| 2022-07-20 | 7.060 | 7.270 | 6.930 | 6.960 | 6.413 | 9,279,679 |
| 2022-07-19 | 6.780 | 7.170 | 6.710 | 7.060 | 6.505 | 13,350,201 |
| 2022-07-18 | 6.800 | 6.840 | 6.630 | 6.650 | 6.127 | 15,516,507 |
| 2022-07-15 | 6.500 | 6.880 | 6.470 | 6.690 | 6.164 | 21,276,505 |
| 2022-07-14 | 6.130 | 6.640 | 6.010 | 6.500 | 5.989 | 14,043,882 |
| 2022-07-13 | 5.930 | 6.140 | 5.920 | 6.120 | 5.639 | 3,682,900 |
| 2022-07-12 | 6.120 | 6.150 | 5.940 | 5.970 | 5.501 | 3,773,655 |
| 2022-07-11 | 5.940 | 6.300 | 5.890 | 6.110 | 5.629 | 6,445,975 |
| 2022-07-08 | 6.020 | 6.030 | 5.910 | 5.960 | 5.491 | 2,697,525 |
| 2022-07-07 | 6.070 | 6.120 | 5.940 | 5.990 | 5.519 | 3,946,150 |
| 2022-07-06 | 6.010 | 6.100 | 5.910 | 6.050 | 5.574 | 3,692,300 |
| 2022-07-05 | 6.120 | 6.120 | 5.900 | 6.050 | 5.574 | 6,200,153 |
| 2022-07-04 | 6.150 | 6.190 | 6.030 | 6.090 | 5.611 | 3,993,204 |
| 2022-07-01 | 6.210 | 6.240 | 6.090 | 6.140 | 5.657 | 4,315,830 |
| 2022-06-30 | 6.040 | 6.330 | 6.030 | 6.220 | 5.731 | 8,541,800 |
| 2022-06-29 | 6.120 | 6.180 | 6.030 | 6.040 | 5.565 | 5,421,010 |
| 2022-06-28 | 6.200 | 6.290 | 6.120 | 6.150 | 5.666 | 8,691,599 |
| 2022-06-27 | 5.960 | 6.250 | 5.960 | 6.140 | 5.657 | 10,929,926 |
| 2022-06-24 | 5.700 | 6.000 | 5.660 | 5.960 | 5.491 | 8,639,556 |
| 2022-06-23 | 5.560 | 5.700 | 5.540 | 5.680 | 5.233 | 4,825,050 |
| 2022-06-22 | 5.670 | 5.690 | 5.510 | 5.550 | 5.114 | 3,853,250 |
| 2022-06-21 | 5.700 | 5.790 | 5.560 | 5.630 | 5.187 | 7,626,308 |
| 2022-06-20 | 5.690 | 5.880 | 5.500 | 5.660 | 5.215 | 10,289,215 |
| 2022-06-17 | 5.510 | 5.510 | 5.380 | 5.500 | 5.067 | 4,308,399 |
| 2022-06-16 | 5.490 | 5.530 | 5.430 | 5.510 | 5.077 | 2,765,074 |
| 2022-06-15 | 5.500 | 5.550 | 5.420 | 5.500 | 5.067 | 4,296,900 |
| 2022-06-14 | 5.410 | 5.480 | 5.350 | 5.480 | 5.049 | 3,863,105 |
| 2022-06-13 | 5.460 | 5.460 | 5.370 | 5.440 | 5.012 | 3,098,000 |
| 2022-06-10 | 5.450 | 5.500 | 5.370 | 5.460 | 5.031 | 1,875,125 |
| 2022-06-09 | 5.540 | 5.550 | 5.370 | 5.450 | 5.021 | 3,824,304 |
| 2022-06-08 | 5.440 | 5.560 | 5.310 | 5.540 | 5.104 | 5,066,800 |
| 2022-06-07 | 5.510 | 5.520 | 5.350 | 5.440 | 5.012 | 4,010,950 |
| 2022-06-06 | 5.520 | 5.540 | 5.410 | 5.490 | 5.058 | 3,464,704 |
| 2022-06-02 | 5.490 | 5.530 | 5.430 | 5.490 | 5.058 | 3,801,075 |
| 2022-06-01 | 5.660 | 5.710 | 5.560 | 5.580 | 5.003 | 4,673,125 |
| 2022-05-31 | 5.700 | 5.700 | 5.560 | 5.600 | 5.021 | 3,843,750 |
| 2022-05-30 | 5.710 | 5.740 | 5.600 | 5.690 | 5.102 | 4,379,275 |
| 2022-05-27 | 5.700 | 5.750 | 5.630 | 5.680 | 5.093 | 3,911,575 |
| 2022-05-26 | 5.530 | 5.760 | 5.530 | 5.750 | 5.155 | 5,750,875 |
| 2022-05-25 | 5.440 | 5.590 | 5.400 | 5.570 | 4.994 | 4,116,475 |
| 2022-05-24 | 5.610 | 5.700 | 5.400 | 5.400 | 4.842 | 5,639,750 |
| 2022-05-23 | 5.640 | 5.680 | 5.560 | 5.630 | 5.048 | 3,804,323 |
| 2022-05-20 | 5.700 | 5.700 | 5.540 | 5.660 | 5.075 | 4,957,207 |
| 2022-05-19 | 5.550 | 5.670 | 5.500 | 5.600 | 5.021 | 5,439,891 |
| 2022-05-18 | 5.420 | 5.710 | 5.360 | 5.610 | 5.030 | 7,493,472 |
| 2022-05-17 | 5.380 | 5.470 | 5.310 | 5.450 | 4.886 | 4,904,372 |
| 2022-05-16 | 5.350 | 5.410 | 5.300 | 5.370 | 4.815 | 5,894,888 |
| 2022-05-13 | 5.250 | 5.350 | 5.150 | 5.330 | 4.779 | 6,848,611 |
| 2022-05-12 | 5.020 | 5.170 | 5.020 | 5.150 | 4.617 | 3,785,745 |
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.