ZheJiang Haers Vacuum Containers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.060 | 5.240 | 5.050 | 5.050 | 4.528 | 5,212,075 |
| 2022-05-10 | 4.950 | 5.140 | 4.950 | 5.090 | 4.564 | 7,226,298 |
| 2022-05-09 | 4.970 | 5.100 | 4.810 | 5.040 | 4.519 | 6,518,600 |
| 2022-05-06 | 4.790 | 4.880 | 4.710 | 4.820 | 4.322 | 4,593,475 |
| 2022-05-05 | 4.660 | 4.970 | 4.580 | 4.870 | 4.366 | 7,014,156 |
| 2022-04-29 | 4.410 | 4.710 | 4.410 | 4.650 | 4.169 | 5,262,446 |
| 2022-04-28 | 4.470 | 4.630 | 4.340 | 4.410 | 3.954 | 5,538,721 |
| 2022-04-27 | 4.400 | 4.470 | 4.230 | 4.470 | 4.008 | 6,713,000 |
| 2022-04-26 | 4.660 | 4.790 | 4.420 | 4.470 | 4.008 | 6,880,924 |
| 2022-04-25 | 5.250 | 5.260 | 4.760 | 4.780 | 4.286 | 8,054,125 |
| 2022-04-22 | 5.070 | 5.340 | 5.060 | 5.220 | 4.680 | 4,568,350 |
| 2022-04-21 | 5.260 | 5.310 | 5.080 | 5.120 | 4.591 | 4,393,500 |
| 2022-04-20 | 5.210 | 5.400 | 5.190 | 5.300 | 4.752 | 6,689,322 |
| 2022-04-19 | 5.200 | 5.260 | 5.150 | 5.210 | 4.671 | 2,350,700 |
| 2022-04-18 | 5.170 | 5.250 | 5.110 | 5.190 | 4.653 | 2,992,200 |
| 2022-04-15 | 5.250 | 5.280 | 5.160 | 5.180 | 4.644 | 2,320,475 |
| 2022-04-14 | 5.200 | 5.290 | 5.200 | 5.270 | 4.725 | 1,972,850 |
| 2022-04-13 | 5.300 | 5.300 | 5.180 | 5.180 | 4.644 | 2,175,000 |
| 2022-04-12 | 5.210 | 5.310 | 5.160 | 5.310 | 4.761 | 3,350,800 |
| 2022-04-11 | 5.320 | 5.340 | 5.200 | 5.270 | 4.725 | 3,120,650 |
| 2022-04-08 | 5.470 | 5.470 | 5.260 | 5.340 | 4.788 | 5,775,325 |
| 2022-04-07 | 5.560 | 5.590 | 5.420 | 5.440 | 4.877 | 4,214,000 |
| 2022-04-06 | 5.350 | 5.580 | 5.340 | 5.550 | 4.976 | 6,675,750 |
| 2022-04-01 | 5.390 | 5.400 | 5.330 | 5.370 | 4.815 | 2,786,200 |
| 2022-03-31 | 5.340 | 5.440 | 5.330 | 5.380 | 4.824 | 3,296,365 |
| 2022-03-30 | 5.390 | 5.390 | 5.300 | 5.350 | 4.797 | 4,346,850 |
| 2022-03-29 | 5.490 | 5.500 | 5.300 | 5.370 | 4.815 | 4,853,775 |
| 2022-03-28 | 5.380 | 5.550 | 5.350 | 5.520 | 4.949 | 4,977,875 |
| 2022-03-25 | 5.310 | 5.440 | 5.310 | 5.390 | 4.833 | 3,665,000 |
| 2022-03-24 | 5.400 | 5.440 | 5.320 | 5.350 | 4.797 | 2,900,525 |
| 2022-03-23 | 5.490 | 5.540 | 5.420 | 5.450 | 4.886 | 2,557,774 |
| 2022-03-22 | 5.440 | 5.530 | 5.380 | 5.500 | 4.931 | 3,751,600 |
| 2022-03-21 | 5.490 | 5.490 | 5.350 | 5.440 | 4.877 | 3,745,450 |
| 2022-03-18 | 5.270 | 5.480 | 5.260 | 5.440 | 4.877 | 5,126,050 |
| 2022-03-17 | 5.290 | 5.380 | 5.270 | 5.290 | 4.743 | 4,000,350 |
| 2022-03-16 | 5.230 | 5.280 | 5.030 | 5.270 | 4.725 | 4,504,242 |
| 2022-03-15 | 5.330 | 5.380 | 5.170 | 5.170 | 4.635 | 5,084,845 |
| 2022-03-14 | 5.380 | 5.460 | 5.360 | 5.360 | 4.806 | 3,434,425 |
| 2022-03-11 | 5.290 | 5.430 | 5.220 | 5.410 | 4.851 | 4,089,800 |
| 2022-03-10 | 5.370 | 5.410 | 5.330 | 5.340 | 4.788 | 3,670,000 |
| 2022-03-09 | 5.340 | 5.390 | 5.050 | 5.300 | 4.752 | 5,548,900 |
| 2022-03-08 | 5.540 | 5.580 | 5.320 | 5.350 | 4.797 | 5,436,705 |
| 2022-03-07 | 5.560 | 5.600 | 5.500 | 5.560 | 4.985 | 4,226,125 |
| 2022-03-04 | 5.590 | 5.620 | 5.530 | 5.550 | 4.976 | 3,786,333 |
| 2022-03-03 | 5.550 | 5.670 | 5.550 | 5.610 | 5.030 | 4,251,995 |
| 2022-03-02 | 5.480 | 5.610 | 5.440 | 5.580 | 5.003 | 4,950,959 |
| 2022-03-01 | 5.440 | 5.490 | 5.410 | 5.490 | 4.922 | 3,906,754 |
| 2022-02-28 | 5.570 | 5.570 | 5.370 | 5.450 | 4.886 | 5,171,299 |
| 2022-02-25 | 5.490 | 5.640 | 5.460 | 5.520 | 4.949 | 4,919,090 |
| 2022-02-24 | 5.600 | 5.640 | 5.380 | 5.440 | 4.877 | 6,408,650 |
| 2022-02-23 | 5.700 | 5.700 | 5.580 | 5.600 | 5.021 | 5,694,000 |
| 2022-02-22 | 5.690 | 5.730 | 5.570 | 5.640 | 5.057 | 6,415,725 |
| 2022-02-21 | 5.710 | 5.750 | 5.680 | 5.730 | 5.137 | 5,603,211 |
| 2022-02-18 | 5.590 | 5.800 | 5.580 | 5.750 | 5.155 | 9,890,655 |
| 2022-02-17 | 5.600 | 6.100 | 5.560 | 5.730 | 5.137 | 14,902,325 |
| 2022-02-16 | 5.520 | 5.610 | 5.460 | 5.610 | 5.030 | 3,821,434 |
| 2022-02-15 | 5.530 | 5.580 | 5.450 | 5.480 | 4.913 | 3,540,574 |
| 2022-02-14 | 5.520 | 5.610 | 5.480 | 5.540 | 4.967 | 4,171,150 |
| 2022-02-11 | 5.650 | 5.690 | 5.530 | 5.600 | 5.021 | 3,637,405 |
| 2022-02-10 | 5.700 | 5.710 | 5.600 | 5.650 | 5.066 | 2,809,280 |
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.