ZheJiang Haers Vacuum Containers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.760 | 5.770 | 5.640 | 5.700 | 5.111 | 11,419,790 |
| 2021-11-08 | 5.610 | 5.800 | 5.510 | 5.740 | 5.146 | 20,980,223 |
| 2021-11-05 | 5.260 | 5.700 | 5.240 | 5.570 | 4.994 | 23,415,250 |
| 2021-11-04 | 5.200 | 5.380 | 5.190 | 5.260 | 4.716 | 14,248,558 |
| 2021-11-03 | 5.390 | 5.440 | 5.090 | 5.210 | 4.671 | 18,406,299 |
| 2021-11-02 | 5.630 | 5.670 | 5.280 | 5.380 | 4.824 | 21,117,625 |
| 2021-11-01 | 5.450 | 5.710 | 5.370 | 5.650 | 5.066 | 23,492,845 |
| 2021-10-29 | 5.580 | 5.590 | 5.220 | 5.450 | 4.886 | 18,879,728 |
| 2021-10-28 | 5.380 | 5.650 | 5.310 | 5.580 | 5.003 | 22,112,604 |
| 2021-10-27 | 5.500 | 5.520 | 5.360 | 5.420 | 4.860 | 22,429,183 |
| 2021-10-26 | 5.660 | 5.750 | 5.570 | 5.710 | 5.120 | 29,764,608 |
| 2021-10-25 | 6.040 | 6.290 | 5.760 | 5.880 | 5.272 | 43,123,485 |
| 2021-10-22 | 5.520 | 6.020 | 5.480 | 6.020 | 5.397 | 29,057,770 |
| 2021-10-21 | 5.550 | 5.590 | 5.360 | 5.470 | 4.904 | 14,289,015 |
| 2021-10-20 | 5.740 | 5.850 | 5.500 | 5.550 | 4.976 | 24,419,994 |
| 2021-10-19 | 5.300 | 5.800 | 5.300 | 5.800 | 5.200 | 17,601,073 |
| 2021-10-18 | 5.240 | 5.530 | 5.190 | 5.270 | 4.725 | 18,903,682 |
| 2021-10-15 | 5.300 | 5.740 | 5.220 | 5.340 | 4.788 | 18,980,101 |
| 2021-10-14 | 5.310 | 5.360 | 5.110 | 5.220 | 4.680 | 7,785,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.