ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.340	8.440	8.290	8.380	8.380	13,842,625
2025-07-24	8.300	8.360	8.280	8.340	8.340	10,877,392
2025-07-23	8.380	8.400	8.300	8.300	8.300	12,250,055
2025-07-22	8.440	8.460	8.340	8.390	8.390	12,866,575
2025-07-21	8.330	8.470	8.320	8.440	8.440	16,410,654
2025-07-18	8.400	8.410	8.300	8.330	8.330	12,630,700
2025-07-17	8.440	8.490	8.380	8.410	8.410	12,843,700
2025-07-16	8.280	8.490	8.280	8.440	8.440	21,886,950
2025-07-15	8.350	8.410	8.220	8.270	8.270	16,846,550
2025-07-14	8.400	8.430	8.350	8.380	8.380	12,307,694
2025-07-11	8.440	8.500	8.360	8.390	8.390	16,282,600
2025-07-10	8.450	8.480	8.380	8.450	8.450	18,226,025
2025-07-09	8.660	8.670	8.450	8.490	8.490	24,700,497
2025-07-08	8.580	8.670	8.470	8.630	8.630	31,132,000
2025-07-07	8.640	8.680	8.510	8.630	8.630	34,387,600
2025-07-04	8.600	8.940	8.410	8.630	8.630	76,553,375
2025-07-03	8.260	8.450	8.250	8.360	8.360	27,847,550
2025-07-02	8.300	8.320	8.200	8.260	8.260	20,322,311
2025-07-01	8.390	8.390	8.170	8.350	8.350	34,510,757
2025-06-30	8.230	8.430	8.180	8.410	8.410	42,321,793
2025-06-27	8.130	8.230	8.090	8.190	8.190	27,273,062
2025-06-26	8.100	8.220	8.030	8.130	8.130	30,751,651
2025-06-25	8.150	8.190	8.050	8.170	8.170	33,788,432
2025-06-24	8.040	8.200	8.040	8.170	8.170	32,805,357
2025-06-23	7.880	8.060	7.820	8.060	8.060	33,530,838
2025-06-20	8.120	8.190	7.920	7.940	7.940	48,276,117
2025-06-19	8.490	8.730	8.140	8.160	8.160	75,690,172
2025-06-18	8.950	9.500	8.630	8.810	8.810	115,774,346
2025-06-17	10.160	10.200	9.590	9.590	9.590	107,903,121
2025-06-16	9.660	11.280	9.240	10.660	10.660	161,500,037
2025-06-13	9.160	10.250	8.960	10.250	10.250	100,734,747
2025-06-12	8.960	9.320	8.800	9.320	9.320	91,590,635
2025-06-11	7.690	8.470	7.690	8.470	8.470	53,887,646
2025-06-10	7.760	7.800	7.560	7.700	7.700	18,544,384
2025-06-09	7.740	7.780	7.670	7.770	7.770	22,476,840
2025-06-06	7.700	7.830	7.700	7.720	7.720	24,259,289
2025-06-05	7.960	7.960	7.600	7.700	7.700	48,336,722
2025-06-04	7.270	8.010	7.260	8.010	8.010	36,221,168
2025-06-03	7.200	7.290	7.120	7.280	7.280	5,029,799
2025-05-30	7.350	7.350	7.210	7.220	7.220	6,010,410
2025-05-29	7.300	7.400	7.280	7.370	7.370	5,939,000
2025-05-28	7.290	7.350	7.230	7.290	7.290	4,655,600
2025-05-27	7.400	7.500	7.350	7.440	7.290	6,302,973
2025-05-26	7.340	7.440	7.310	7.420	7.270	4,816,000
2025-05-23	7.470	7.480	7.340	7.350	7.202	6,020,105
2025-05-22	7.500	7.560	7.410	7.430	7.280	6,805,275
2025-05-21	7.570	7.630	7.510	7.550	7.398	7,820,160
2025-05-20	7.540	7.650	7.440	7.640	7.486	10,765,741
2025-05-19	7.560	7.570	7.450	7.520	7.368	7,531,105
2025-05-16	7.450	7.620	7.440	7.570	7.417	10,767,380
2025-05-15	7.400	7.560	7.380	7.500	7.349	9,462,941
2025-05-14	7.450	7.490	7.340	7.430	7.280	9,935,755
2025-05-13	7.580	7.670	7.480	7.490	7.339	15,800,004
2025-05-12	7.440	7.490	7.330	7.400	7.251	13,038,731
2025-05-09	7.330	7.340	7.180	7.240	7.094	7,795,876
2025-05-08	7.220	7.320	7.190	7.300	7.153	10,652,100
2025-05-07	7.300	7.370	7.160	7.230	7.084	15,042,331
2025-05-06	7.120	7.240	7.090	7.240	7.094	16,836,245
2025-04-30	7.150	7.250	6.960	7.080	6.937	28,086,984
2025-04-29	6.920	7.670	6.880	7.280	7.133	35,547,631

← NewerPage 6 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.