ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.760	7.860	7.670	7.790	7.790	6,819,108
2026-04-22	7.870	7.870	7.610	7.790	7.790	10,180,630
2026-04-21	7.820	7.900	7.740	7.880	7.880	8,770,450
2026-04-20	7.880	7.900	7.730	7.830	7.830	10,794,080
2026-04-17	8.250	8.310	7.730	7.870	7.870	22,206,301
2026-04-16	8.500	8.690	8.260	8.310	8.310	14,032,910
2026-04-15	8.260	8.540	8.130	8.370	8.370	17,895,650
2026-04-14	8.180	8.450	8.120	8.430	8.430	11,801,300
2026-04-13	8.300	8.300	8.060	8.130	8.130	8,606,300
2026-04-10	8.140	8.380	8.140	8.350	8.350	8,553,050
2026-04-09	8.270	8.310	8.080	8.100	8.100	7,395,900
2026-04-08	8.250	8.430	8.170	8.270	8.270	15,240,150
2026-04-07	7.940	8.240	7.810	8.110	8.110	9,325,800
2026-04-03	8.160	8.160	7.850	7.870	7.870	9,565,850
2026-04-02	8.150	8.230	8.030	8.110	8.110	9,980,700
2026-04-01	7.800	8.220	7.720	8.160	8.160	15,836,620
2026-03-31	7.680	7.800	7.540	7.690	7.690	8,536,541
2026-03-30	7.600	7.730	7.530	7.660	7.660	7,692,550
2026-03-27	7.460	7.750	7.320	7.720	7.720	7,590,427
2026-03-26	7.620	7.930	7.500	7.570	7.570	9,318,100
2026-03-25	7.510	7.690	7.500	7.650	7.650	8,781,500
2026-03-24	7.410	7.550	7.240	7.540	7.540	13,077,900
2026-03-23	7.900	7.900	7.200	7.270	7.270	19,723,070
2026-03-20	8.150	8.240	8.000	8.000	8.000	9,332,579
2026-03-19	8.440	8.450	8.100	8.130	8.130	9,766,950
2026-03-18	8.370	8.480	8.290	8.480	8.480	7,049,425
2026-03-17	8.640	8.660	8.270	8.290	8.290	11,180,000
2026-03-16	8.730	8.830	8.520	8.590	8.590	8,912,550
2026-03-13	8.830	8.900	8.720	8.740	8.740	8,264,250
2026-03-12	9.090	9.120	8.800	8.830	8.830	10,022,110
2026-03-11	9.260	9.450	9.010	9.070	9.070	16,975,600
2026-03-10	8.760	9.320	8.650	9.260	9.260	17,409,631
2026-03-09	8.930	9.020	8.650	8.720	8.720	14,586,900
2026-03-06	9.130	9.400	8.950	9.000	9.000	17,039,801
2026-03-05	9.270	9.380	9.040	9.200	9.200	12,345,840
2026-03-04	9.130	9.350	9.010	9.200	9.200	15,677,750
2026-03-03	9.380	9.730	9.120	9.250	9.250	20,846,850
2026-03-02	9.130	9.470	9.010	9.380	9.380	22,317,170
2026-02-27	9.160	9.300	8.900	8.940	8.940	14,755,710
2026-02-26	9.380	9.480	9.120	9.170	9.170	11,250,100
2026-02-25	9.170	9.380	9.070	9.250	9.250	14,922,270
2026-02-24	9.400	9.510	9.110	9.170	9.170	22,012,260
2026-02-13	9.770	9.800	9.170	9.290	9.290	41,588,930
2026-02-12	9.790	9.800	9.290	9.650	9.650	65,564,398
2026-02-11	8.770	9.020	8.700	8.910	8.910	14,041,650
2026-02-10	8.800	8.850	8.650	8.740	8.740	7,353,700
2026-02-09	8.890	8.930	8.700	8.800	8.800	9,947,450
2026-02-06	8.990	9.070	8.800	8.850	8.850	11,770,600
2026-02-05	8.750	9.110	8.660	8.990	8.990	26,861,100
2026-02-04	8.520	8.890	8.490	8.720	8.720	14,096,690
2026-02-03	8.560	8.580	8.430	8.530	8.530	8,849,325
2026-02-02	8.450	8.800	8.400	8.490	8.490	19,362,801
2026-01-30	8.090	8.530	8.060	8.530	8.530	18,857,859
2026-01-29	8.300	8.330	8.110	8.150	8.150	9,755,025
2026-01-28	8.430	8.430	8.270	8.290	8.290	8,091,205
2026-01-27	8.450	8.570	8.310	8.380	8.380	10,243,090
2026-01-26	8.600	8.660	8.400	8.460	8.460	14,525,250
2026-01-23	8.480	8.780	8.340	8.690	8.690	25,824,080
2026-01-22	8.190	8.730	8.120	8.480	8.480	29,566,730
2026-01-21	8.070	8.270	7.960	8.180	8.180	13,894,570

← NewerPage 3 of 5 · 243 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.