ZheJiang Haers Vacuum Containers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.610 | 5.700 | 5.580 | 5.690 | 5.102 | 4,256,200 |
| 2022-02-08 | 5.460 | 5.620 | 5.430 | 5.610 | 5.030 | 5,366,750 |
| 2022-02-07 | 5.420 | 5.500 | 5.320 | 5.440 | 4.877 | 5,508,518 |
| 2022-01-28 | 5.240 | 5.380 | 5.230 | 5.310 | 4.761 | 3,679,900 |
| 2022-01-27 | 5.340 | 5.420 | 5.230 | 5.240 | 4.698 | 4,236,850 |
| 2022-01-26 | 5.340 | 5.420 | 5.270 | 5.350 | 4.797 | 4,940,775 |
| 2022-01-25 | 5.530 | 5.540 | 5.300 | 5.310 | 4.761 | 5,616,900 |
| 2022-01-24 | 5.530 | 5.620 | 5.440 | 5.540 | 4.967 | 4,614,551 |
| 2022-01-21 | 5.560 | 5.650 | 5.550 | 5.580 | 5.003 | 4,621,525 |
| 2022-01-20 | 5.810 | 5.850 | 5.550 | 5.590 | 5.012 | 7,371,700 |
| 2022-01-19 | 5.680 | 5.930 | 5.650 | 5.840 | 5.236 | 8,492,781 |
| 2022-01-18 | 5.860 | 6.040 | 5.640 | 5.690 | 5.102 | 11,112,161 |
| 2022-01-17 | 5.920 | 6.000 | 5.760 | 5.890 | 5.281 | 13,704,342 |
| 2022-01-14 | 5.870 | 5.880 | 5.710 | 5.730 | 5.137 | 5,758,175 |
| 2022-01-13 | 5.900 | 5.920 | 5.780 | 5.870 | 5.263 | 6,521,950 |
| 2022-01-12 | 5.830 | 5.910 | 5.800 | 5.860 | 5.254 | 4,398,300 |
| 2022-01-11 | 5.810 | 5.940 | 5.790 | 5.840 | 5.236 | 5,831,339 |
| 2022-01-10 | 5.730 | 5.830 | 5.670 | 5.820 | 5.218 | 6,531,000 |
| 2022-01-07 | 5.800 | 5.890 | 5.710 | 5.730 | 5.137 | 6,715,885 |
| 2022-01-06 | 5.800 | 5.830 | 5.730 | 5.810 | 5.209 | 5,192,013 |
| 2022-01-05 | 5.800 | 5.870 | 5.730 | 5.830 | 5.227 | 8,872,350 |
| 2022-01-04 | 5.590 | 5.850 | 5.590 | 5.790 | 5.191 | 11,288,025 |
| 2021-12-31 | 5.500 | 5.600 | 5.470 | 5.580 | 5.003 | 4,814,675 |
| 2021-12-30 | 5.500 | 5.550 | 5.480 | 5.500 | 4.931 | 3,968,400 |
| 2021-12-29 | 5.440 | 5.590 | 5.440 | 5.510 | 4.940 | 5,570,650 |
| 2021-12-28 | 5.430 | 5.470 | 5.360 | 5.470 | 4.904 | 3,909,375 |
| 2021-12-27 | 5.370 | 5.470 | 5.360 | 5.440 | 4.877 | 4,725,201 |
| 2021-12-24 | 5.530 | 5.530 | 5.330 | 5.370 | 4.815 | 7,435,711 |
| 2021-12-23 | 5.530 | 5.550 | 5.480 | 5.500 | 4.931 | 6,035,800 |
| 2021-12-22 | 5.650 | 5.670 | 5.570 | 5.600 | 5.021 | 7,148,901 |
| 2021-12-21 | 5.530 | 5.650 | 5.430 | 5.610 | 5.030 | 8,936,101 |
| 2021-12-20 | 5.460 | 5.520 | 5.410 | 5.460 | 4.895 | 6,938,626 |
| 2021-12-17 | 5.510 | 5.620 | 5.480 | 5.500 | 4.931 | 9,123,463 |
| 2021-12-16 | 5.500 | 5.550 | 5.480 | 5.530 | 4.958 | 5,979,350 |
| 2021-12-15 | 5.520 | 5.590 | 5.490 | 5.500 | 4.931 | 6,388,525 |
| 2021-12-14 | 5.650 | 5.670 | 5.520 | 5.540 | 4.967 | 7,707,600 |
| 2021-12-13 | 5.730 | 5.760 | 5.620 | 5.680 | 5.093 | 7,727,750 |
| 2021-12-10 | 5.610 | 5.750 | 5.550 | 5.720 | 5.128 | 10,047,350 |
| 2021-12-09 | 5.540 | 5.630 | 5.520 | 5.580 | 5.003 | 7,971,001 |
| 2021-12-08 | 5.580 | 5.610 | 5.490 | 5.540 | 4.967 | 7,741,050 |
| 2021-12-07 | 5.640 | 5.670 | 5.490 | 5.560 | 4.985 | 8,503,839 |
| 2021-12-06 | 5.800 | 5.840 | 5.590 | 5.610 | 5.030 | 9,205,000 |
| 2021-12-03 | 5.930 | 5.940 | 5.750 | 5.750 | 5.155 | 7,620,001 |
| 2021-12-02 | 6.140 | 6.140 | 5.870 | 5.880 | 5.272 | 8,582,593 |
| 2021-12-01 | 6.060 | 6.100 | 5.910 | 6.070 | 5.442 | 7,725,942 |
| 2021-11-30 | 6.150 | 6.190 | 6.010 | 6.040 | 5.415 | 7,567,330 |
| 2021-11-29 | 6.270 | 6.330 | 6.070 | 6.120 | 5.487 | 7,686,600 |
| 2021-11-26 | 6.360 | 6.430 | 6.150 | 6.270 | 5.622 | 9,521,575 |
| 2021-11-25 | 6.490 | 6.520 | 6.320 | 6.340 | 5.684 | 8,679,200 |
| 2021-11-24 | 6.370 | 6.570 | 6.330 | 6.490 | 5.819 | 8,843,135 |
| 2021-11-23 | 6.390 | 6.550 | 6.350 | 6.360 | 5.702 | 8,238,858 |
| 2021-11-22 | 6.440 | 6.470 | 6.260 | 6.420 | 5.756 | 9,265,725 |
| 2021-11-19 | 6.150 | 6.480 | 6.110 | 6.440 | 5.774 | 11,325,140 |
| 2021-11-18 | 6.360 | 6.360 | 6.170 | 6.210 | 5.568 | 11,308,925 |
| 2021-11-17 | 6.040 | 6.400 | 6.030 | 6.380 | 5.720 | 16,198,719 |
| 2021-11-16 | 6.250 | 6.300 | 6.050 | 6.100 | 5.469 | 14,568,030 |
| 2021-11-15 | 5.980 | 6.180 | 5.850 | 6.170 | 5.532 | 11,795,502 |
| 2021-11-12 | 5.900 | 6.020 | 5.850 | 5.970 | 5.353 | 12,435,380 |
| 2021-11-11 | 5.760 | 6.030 | 5.730 | 5.940 | 5.326 | 14,893,249 |
| 2021-11-10 | 5.720 | 5.850 | 5.630 | 5.770 | 5.173 | 12,219,049 |
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.