ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.320	6.320	6.130	6.220	6.220	9,987,105
2026-07-21	6.440	6.480	6.120	6.290	6.290	14,762,901
2026-07-20	6.780	6.780	6.300	6.410	6.410	12,715,900
2026-07-17	7.030	7.130	6.600	6.660	6.660	12,352,698
2026-07-16	6.830	7.260	6.770	7.030	7.030	13,322,723
2026-07-15	7.010	7.010	6.780	6.840	6.840	7,894,799
2026-07-14	6.750	6.920	6.730	6.850	6.850	12,398,304
2026-07-13	7.240	7.300	6.790	6.840	6.840	19,884,900
2026-07-10	7.130	7.820	6.980	7.380	7.380	28,595,000
2026-07-09	7.050	7.170	6.940	7.110	7.110	11,528,000
2026-07-08	7.500	7.500	7.000	7.040	7.040	15,022,450
2026-07-07	7.800	7.850	7.350	7.400	7.400	19,205,004
2026-07-06	7.940	8.280	7.380	7.470	7.470	28,094,000
2026-07-03	7.410	7.870	7.370	7.780	7.780	20,944,023
2026-07-02	7.400	7.680	7.320	7.390	7.390	23,430,160
2026-07-01	6.970	7.170	6.690	7.100	7.100	25,294,141
2026-06-30	6.310	6.900	6.300	6.900	6.900	25,873,447
2026-06-29	6.330	6.540	6.220	6.270	6.270	10,058,670
2026-06-26	6.250	6.440	6.190	6.280	6.280	12,069,341
2026-06-25	6.370	6.400	6.150	6.250	6.250	13,224,241
2026-06-24	6.650	6.650	6.340	6.360	6.360	16,070,250
2026-06-23	6.660	6.790	6.510	6.590	6.590	12,475,600
2026-06-22	6.890	6.890	6.530	6.660	6.660	15,030,415
2026-06-18	7.340	7.430	6.900	6.930	6.930	21,328,199
2026-06-17	7.630	7.850	7.380	7.390	7.390	13,869,730
2026-06-16	7.700	7.790	7.450	7.650	7.650	15,687,520
2026-06-15	7.940	7.970	7.380	7.480	7.480	17,859,529
2026-06-12	8.030	8.280	7.860	7.940	7.940	12,289,830
2026-06-11	7.900	8.040	7.750	8.020	8.020	7,532,029
2026-06-10	8.140	8.300	7.900	7.990	7.990	9,792,425
2026-06-09	8.310	8.310	7.920	8.160	8.160	11,883,700
2026-06-08	7.800	8.440	7.800	8.190	8.190	17,739,992
2026-06-05	8.170	8.330	7.870	8.080	8.080	14,662,920
2026-06-04	7.730	8.200	7.650	8.120	8.120	19,647,279
2026-06-03	7.510	7.850	7.410	7.770	7.770	11,305,500
2026-06-02	7.920	7.920	7.460	7.570	7.570	11,443,100
2026-06-01	7.760	8.120	7.710	7.880	7.880	11,534,920
2026-05-29	7.710	7.970	7.600	7.780	7.780	12,876,720
2026-05-28	7.710	7.780	7.520	7.710	7.710	7,335,900
2026-05-27	8.050	8.050	7.670	7.720	7.720	8,662,434
2026-05-26	8.150	8.180	7.800	7.920	7.920	9,075,466
2026-05-25	8.330	8.610	8.080	8.140	8.140	13,436,400
2026-05-22	8.170	8.610	8.150	8.370	8.370	12,271,470
2026-05-21	8.480	8.530	8.030	8.080	8.080	11,792,000
2026-05-20	8.600	8.670	8.390	8.420	8.420	8,106,300
2026-05-19	8.570	8.610	8.450	8.600	8.600	8,258,329
2026-05-18	8.780	8.780	8.370	8.570	8.570	15,013,020
2026-05-15	8.940	8.980	8.710	8.790	8.790	12,343,100
2026-05-14	8.880	9.050	8.810	8.910	8.910	17,173,301
2026-05-13	8.880	9.050	8.780	8.830	8.830	15,410,700
2026-05-12	8.860	8.980	8.740	8.830	8.830	11,714,600
2026-05-11	8.660	9.010	8.510	8.920	8.920	20,930,250
2026-05-08	8.270	8.700	8.250	8.600	8.600	16,898,350
2026-05-07	8.130	8.430	8.060	8.280	8.280	15,060,920
2026-05-06	8.190	8.240	8.030	8.130	8.130	12,234,620
2026-04-30	8.200	8.280	8.080	8.160	8.160	9,579,325
2026-04-29	8.100	8.320	8.040	8.200	8.200	12,755,030
2026-04-28	8.200	8.250	7.950	8.150	8.150	12,354,650
2026-04-27	7.730	8.270	7.600	8.200	8.200	19,418,949
2026-04-24	7.720	7.830	7.630	7.760	7.760	5,765,875

← NewerPage 2 of 21 · 1,218 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.