ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.950	8.010	7.900	7.990	7.990	5,400,630
2025-10-24	7.960	7.980	7.910	7.920	7.920	4,112,400
2025-10-23	7.910	7.980	7.850	7.970	7.970	4,789,200
2025-10-22	7.870	7.970	7.830	7.920	7.920	5,843,283
2025-10-21	7.790	7.890	7.760	7.890	7.890	6,265,150
2025-10-20	7.730	7.810	7.720	7.780	7.780	4,157,398
2025-10-17	7.800	7.810	7.670	7.670	7.670	6,255,907
2025-10-16	7.910	7.910	7.730	7.770	7.770	6,006,289
2025-10-15	7.890	7.920	7.820	7.910	7.910	5,635,737
2025-10-14	7.900	8.010	7.850	7.870	7.870	6,849,511
2025-10-13	7.780	7.940	7.600	7.910	7.910	8,756,774
2025-10-10	7.990	8.100	7.940	8.030	8.030	8,295,125
2025-10-09	7.900	8.070	7.830	8.010	8.010	8,775,084
2025-09-30	7.860	8.050	7.790	7.920	7.920	7,375,475
2025-09-29	7.760	7.880	7.640	7.850	7.850	5,874,913
2025-09-26	7.710	7.830	7.680	7.760	7.760	4,515,378
2025-09-25	7.890	7.910	7.750	7.760	7.760	5,995,100
2025-09-24	7.830	7.920	7.750	7.910	7.910	6,574,291
2025-09-23	7.870	7.910	7.610	7.820	7.820	10,431,256
2025-09-22	8.080	8.090	7.860	7.890	7.890	11,107,928
2025-09-19	8.220	8.240	8.060	8.100	8.100	13,439,475
2025-09-18	8.160	8.470	8.010	8.280	8.280	24,176,928
2025-09-17	8.190	8.220	8.130	8.160	8.160	7,092,925
2025-09-16	8.140	8.190	8.080	8.190	8.190	8,000,780
2025-09-15	8.130	8.180	8.100	8.140	8.140	5,789,600
2025-09-12	8.210	8.310	8.150	8.160	8.160	9,065,002
2025-09-11	8.250	8.250	8.100	8.210	8.210	8,228,350
2025-09-10	8.250	8.300	8.190	8.230	8.230	6,750,208
2025-09-09	8.330	8.340	8.180	8.250	8.250	9,412,409
2025-09-08	8.230	8.390	8.220	8.310	8.310	11,818,198
2025-09-05	8.120	8.260	8.010	8.230	8.230	13,854,300
2025-09-04	8.000	8.130	7.980	8.060	8.060	12,089,942
2025-09-03	8.140	8.180	7.980	8.000	8.000	10,129,017
2025-09-02	8.160	8.190	7.950	8.090	8.090	15,940,803
2025-09-01	8.170	8.270	8.130	8.190	8.190	11,283,100
2025-08-29	8.250	8.290	8.150	8.170	8.170	10,729,599
2025-08-28	8.370	8.510	8.030	8.260	8.260	22,945,163
2025-08-27	8.760	8.810	8.360	8.370	8.370	21,888,450
2025-08-26	8.620	8.800	8.400	8.750	8.750	23,570,000
2025-08-25	8.820	8.910	8.730	8.790	8.790	17,236,230
2025-08-22	8.910	8.920	8.710	8.820	8.820	17,061,628
2025-08-21	8.840	9.040	8.810	8.910	8.910	24,238,100
2025-08-20	8.660	8.850	8.570	8.850	8.850	19,398,405
2025-08-19	8.620	8.670	8.550	8.640	8.640	11,092,330
2025-08-18	8.730	8.770	8.580	8.610	8.610	17,662,430
2025-08-15	8.610	8.720	8.590	8.680	8.680	12,699,850
2025-08-14	8.730	8.730	8.530	8.630	8.630	19,387,600
2025-08-13	8.800	8.820	8.650	8.720	8.720	15,970,634
2025-08-12	8.740	8.860	8.740	8.800	8.800	20,378,554
2025-08-11	8.580	8.720	8.540	8.710	8.710	17,248,305
2025-08-08	8.520	8.600	8.440	8.570	8.570	12,608,500
2025-08-07	8.540	8.610	8.480	8.540	8.540	17,819,375
2025-08-06	8.410	8.530	8.380	8.530	8.530	20,532,784
2025-08-05	8.240	8.430	8.230	8.390	8.390	14,688,696
2025-08-04	8.150	8.240	8.080	8.230	8.230	8,194,450
2025-08-01	8.140	8.220	8.130	8.200	8.200	7,652,099
2025-07-31	8.260	8.270	8.110	8.140	8.140	12,912,550
2025-07-30	8.230	8.320	8.210	8.300	8.300	13,214,959
2025-07-29	8.400	8.420	8.190	8.260	8.260	15,823,805
2025-07-28	8.380	8.410	8.300	8.340	8.340	10,641,449

← NewerPage 5 of 21 · 1,219 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.