ZheJiang Haers Vacuum Containers Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.070 | 8.270 | 7.960 | 8.180 | 8.180 | 13,894,570 |
| 2026-01-20 | 8.040 | 8.210 | 7.970 | 8.050 | 8.050 | 12,931,920 |
| 2026-01-19 | 7.760 | 8.090 | 7.710 | 8.040 | 8.040 | 16,974,270 |
| 2026-01-16 | 7.750 | 7.780 | 7.700 | 7.760 | 7.760 | 4,968,620 |
| 2026-01-15 | 7.770 | 7.770 | 7.690 | 7.720 | 7.720 | 4,393,950 |
| 2026-01-14 | 7.800 | 7.840 | 7.630 | 7.750 | 7.750 | 9,395,750 |
| 2026-01-13 | 7.820 | 7.830 | 7.720 | 7.730 | 7.730 | 7,795,575 |
| 2026-01-12 | 7.690 | 7.790 | 7.690 | 7.790 | 7.790 | 6,978,000 |
| 2026-01-09 | 7.700 | 7.710 | 7.630 | 7.710 | 7.710 | 6,137,380 |
| 2026-01-08 | 7.610 | 7.700 | 7.600 | 7.680 | 7.680 | 5,785,500 |
| 2026-01-07 | 7.720 | 7.740 | 7.590 | 7.620 | 7.620 | 7,230,800 |
| 2026-01-06 | 7.710 | 7.790 | 7.680 | 7.730 | 7.730 | 7,294,945 |
| 2026-01-05 | 7.660 | 7.720 | 7.620 | 7.710 | 7.710 | 4,505,900 |
| 2025-12-31 | 7.620 | 7.690 | 7.590 | 7.670 | 7.670 | 4,260,273 |
| 2025-12-30 | 7.670 | 7.740 | 7.590 | 7.620 | 7.620 | 5,362,200 |
| 2025-12-29 | 7.760 | 7.770 | 7.690 | 7.710 | 7.710 | 3,690,950 |
| 2025-12-26 | 7.830 | 7.840 | 7.730 | 7.740 | 7.740 | 4,954,925 |
| 2025-12-25 | 7.810 | 7.870 | 7.780 | 7.820 | 7.820 | 2,961,400 |
| 2025-12-24 | 7.800 | 7.830 | 7.700 | 7.810 | 7.810 | 3,678,709 |
| 2025-12-23 | 7.830 | 7.860 | 7.770 | 7.820 | 7.820 | 4,560,700 |
| 2025-12-22 | 7.900 | 7.930 | 7.820 | 7.840 | 7.840 | 4,607,400 |
| 2025-12-19 | 7.850 | 7.930 | 7.770 | 7.910 | 7.910 | 6,039,250 |
| 2025-12-18 | 7.620 | 7.900 | 7.590 | 7.830 | 7.830 | 9,975,420 |
| 2025-12-17 | 7.590 | 7.640 | 7.450 | 7.620 | 7.620 | 6,906,334 |
| 2025-12-16 | 7.730 | 7.790 | 7.550 | 7.570 | 7.570 | 6,104,425 |
| 2025-12-15 | 7.560 | 7.930 | 7.550 | 7.750 | 7.750 | 11,961,075 |
| 2025-12-12 | 7.650 | 7.710 | 7.550 | 7.560 | 7.560 | 7,410,200 |
| 2025-12-11 | 7.800 | 7.820 | 7.650 | 7.660 | 7.660 | 7,164,714 |
| 2025-12-10 | 7.780 | 7.830 | 7.740 | 7.810 | 7.810 | 5,359,020 |
| 2025-12-09 | 7.880 | 7.880 | 7.760 | 7.770 | 7.770 | 6,725,850 |
| 2025-12-08 | 7.920 | 7.950 | 7.770 | 7.860 | 7.860 | 9,974,469 |
| 2025-12-05 | 7.970 | 7.990 | 7.830 | 7.920 | 7.920 | 6,898,394 |
| 2025-12-04 | 8.150 | 8.150 | 7.910 | 7.970 | 7.970 | 8,047,200 |
| 2025-12-03 | 8.080 | 8.200 | 8.030 | 8.160 | 8.160 | 11,041,900 |
| 2025-12-02 | 8.020 | 8.140 | 7.970 | 8.080 | 8.080 | 6,646,100 |
| 2025-12-01 | 8.150 | 8.190 | 8.020 | 8.050 | 8.050 | 8,876,900 |
| 2025-11-28 | 8.080 | 8.170 | 7.940 | 8.150 | 8.150 | 7,678,833 |
| 2025-11-27 | 8.030 | 8.170 | 7.980 | 8.050 | 8.050 | 8,093,223 |
| 2025-11-26 | 8.100 | 8.230 | 7.950 | 7.970 | 7.970 | 6,698,102 |
| 2025-11-25 | 8.060 | 8.180 | 8.060 | 8.090 | 8.090 | 4,809,302 |
| 2025-11-24 | 7.990 | 8.110 | 7.970 | 8.060 | 8.060 | 8,129,381 |
| 2025-11-21 | 8.160 | 8.330 | 7.880 | 7.950 | 7.950 | 13,892,136 |
| 2025-11-20 | 8.260 | 8.540 | 8.230 | 8.290 | 8.290 | 12,725,600 |
| 2025-11-19 | 8.250 | 8.400 | 8.200 | 8.260 | 8.260 | 8,836,150 |
| 2025-11-18 | 8.280 | 8.350 | 8.210 | 8.250 | 8.250 | 7,458,950 |
| 2025-11-17 | 8.460 | 8.470 | 8.270 | 8.320 | 8.320 | 15,498,084 |
| 2025-11-14 | 8.510 | 8.650 | 8.470 | 8.500 | 8.500 | 11,172,600 |
| 2025-11-13 | 8.490 | 8.590 | 8.350 | 8.510 | 8.510 | 11,854,205 |
| 2025-11-12 | 8.540 | 8.600 | 8.460 | 8.470 | 8.470 | 9,503,578 |
| 2025-11-11 | 8.490 | 8.670 | 8.360 | 8.540 | 8.540 | 15,763,689 |
| 2025-11-10 | 8.510 | 8.520 | 8.400 | 8.480 | 8.480 | 18,677,625 |
| 2025-11-07 | 8.190 | 8.750 | 8.160 | 8.450 | 8.450 | 30,045,401 |
| 2025-11-06 | 8.170 | 8.240 | 8.120 | 8.190 | 8.190 | 7,056,981 |
| 2025-11-05 | 8.020 | 8.210 | 8.020 | 8.170 | 8.170 | 7,703,873 |
| 2025-11-04 | 8.090 | 8.100 | 8.000 | 8.080 | 8.080 | 5,649,548 |
| 2025-11-03 | 7.960 | 8.100 | 7.900 | 8.070 | 8.070 | 8,422,000 |
| 2025-10-31 | 7.750 | 7.990 | 7.710 | 7.970 | 7.970 | 9,557,673 |
| 2025-10-30 | 7.930 | 7.950 | 7.830 | 7.850 | 7.850 | 5,063,050 |
| 2025-10-29 | 8.000 | 8.030 | 7.910 | 7.940 | 7.940 | 4,213,376 |
| 2025-10-28 | 7.980 | 8.070 | 7.950 | 8.030 | 8.030 | 5,774,730 |
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.