ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	7.080	7.120	6.910	6.970	6.830	8,280,049
2025-04-25	7.130	7.130	7.060	7.080	6.937	5,038,900
2025-04-24	7.110	7.150	7.000	7.080	6.937	7,485,450
2025-04-23	7.100	7.130	7.060	7.090	6.947	7,873,620
2025-04-22	7.100	7.130	6.930	7.060	6.918	10,955,700
2025-04-21	7.040	7.120	6.950	7.110	6.967	6,873,500
2025-04-18	6.940	7.100	6.850	7.010	6.869	10,372,950
2025-04-17	6.980	7.110	6.890	6.960	6.820	11,425,200
2025-04-16	7.330	7.340	6.920	7.000	6.859	16,923,150
2025-04-15	7.050	7.480	6.950	7.340	7.192	22,901,300
2025-04-14	7.150	7.190	6.940	7.030	6.888	11,113,350
2025-04-11	6.740	6.890	6.700	6.820	6.683	8,283,667
2025-04-10	6.800	6.950	6.550	6.840	6.702	15,617,750
2025-04-09	6.270	6.500	5.900	6.460	6.330	14,859,750
2025-04-08	6.920	6.960	6.370	6.410	6.281	20,274,260
2025-04-07	7.190	7.250	7.080	7.080	6.937	6,741,750
2025-04-03	7.980	8.040	7.780	7.870	7.711	11,362,500
2025-04-02	7.900	8.110	7.850	8.040	7.878	11,471,025
2025-04-01	7.860	7.980	7.820	7.870	7.711	8,689,514
2025-03-31	8.100	8.160	7.780	7.860	7.702	12,137,360
2025-03-28	8.170	8.210	8.090	8.160	7.996	7,576,800
2025-03-27	8.110	8.220	8.030	8.170	8.005	7,632,200
2025-03-26	8.020	8.170	7.980	8.120	7.956	6,842,050
2025-03-25	8.040	8.060	7.890	8.020	7.858	6,615,200
2025-03-24	8.080	8.150	7.890	8.040	7.878	9,047,133
2025-03-21	8.200	8.240	8.050	8.090	7.927	7,779,200
2025-03-20	8.210	8.310	8.180	8.240	8.074	11,650,149
2025-03-19	8.250	8.280	8.160	8.210	8.045	6,839,560
2025-03-18	8.220	8.270	8.170	8.250	8.084	9,619,761
2025-03-17	8.310	8.350	8.210	8.230	8.064	17,733,184
2025-03-14	7.960	8.150	7.940	8.150	7.986	15,902,313
2025-03-13	7.950	7.990	7.870	7.970	7.809	7,346,700
2025-03-12	7.970	8.040	7.940	7.980	7.819	8,535,686
2025-03-11	7.970	8.000	7.870	8.000	7.839	8,822,241
2025-03-10	8.180	8.230	8.050	8.090	7.829	11,886,330
2025-03-07	8.210	8.330	8.140	8.260	7.993	14,968,302
2025-03-06	8.180	8.240	8.140	8.220	7.955	12,064,133
2025-03-05	8.240	8.260	8.090	8.230	7.964	10,687,501
2025-03-04	8.360	8.390	8.160	8.270	8.003	16,466,250
2025-03-03	7.960	8.410	7.930	8.300	8.032	27,116,897
2025-02-28	8.060	8.080	7.880	7.900	7.645	7,365,830
2025-02-27	7.950	8.110	7.910	8.080	7.819	11,270,082
2025-02-26	7.900	8.010	7.880	7.960	7.703	8,967,431
2025-02-25	7.980	8.030	7.850	7.900	7.645	7,649,629
2025-02-24	8.030	8.100	7.970	8.000	7.742	7,049,561
2025-02-21	8.100	8.110	7.970	8.050	7.790	7,775,550
2025-02-20	7.970	8.130	7.960	8.090	7.829	7,516,110
2025-02-19	7.920	8.010	7.900	7.990	7.732	6,894,950
2025-02-18	8.120	8.120	7.880	7.920	7.664	11,345,450
2025-02-17	8.060	8.130	8.030	8.110	7.848	7,552,199
2025-02-14	8.160	8.160	8.040	8.070	7.810	8,374,010
2025-02-13	8.250	8.280	8.130	8.170	7.906	7,842,275
2025-02-12	8.320	8.320	8.180	8.250	7.984	9,055,025
2025-02-11	8.330	8.360	8.240	8.320	8.052	8,458,580
2025-02-10	8.240	8.350	8.220	8.330	8.061	11,593,839
2025-02-07	8.240	8.380	8.150	8.230	7.964	14,245,883
2025-02-06	8.170	8.250	8.130	8.250	7.984	12,173,075
2025-02-05	8.340	8.340	8.150	8.210	7.945	12,026,950
2025-01-27	8.250	8.400	8.250	8.270	8.003	13,456,218
2025-01-24	8.230	8.270	8.110	8.220	7.955	11,549,400

← NewerPage 7 of 21 · 1,212 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.