ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.330	8.380	8.160	8.160	7.897	14,052,508
2025-01-22	8.440	8.500	8.200	8.250	7.984	17,102,455
2025-01-21	8.610	8.630	8.400	8.490	8.216	34,026,110
2025-01-20	8.400	8.690	8.200	8.690	8.410	25,746,454
2025-01-17	7.810	7.950	7.790	7.900	7.645	6,085,982
2025-01-16	7.980	8.020	7.830	7.880	7.626	11,363,977
2025-01-15	7.750	7.910	7.720	7.820	7.568	6,849,825
2025-01-14	7.450	7.760	7.420	7.750	7.500	7,757,100
2025-01-13	7.450	7.500	7.280	7.380	7.142	7,459,125
2025-01-10	7.760	7.800	7.520	7.520	7.277	6,667,800
2025-01-09	7.920	7.950	7.730	7.760	7.510	6,976,925
2025-01-08	7.820	7.990	7.630	7.970	7.713	8,975,425
2025-01-07	7.560	7.830	7.560	7.820	7.568	8,780,000
2025-01-06	7.510	7.760	7.360	7.560	7.316	10,558,400
2025-01-03	8.100	8.180	7.670	7.680	7.432	15,483,725
2025-01-02	7.910	8.440	7.910	8.110	7.848	16,523,050
2024-12-31	8.030	8.130	7.930	7.950	7.693	8,436,700
2024-12-30	8.040	8.130	7.940	8.070	7.810	5,752,300
2024-12-27	8.000	8.110	7.930	8.060	7.800	6,313,675
2024-12-26	7.860	8.010	7.860	8.000	7.742	6,140,727
2024-12-25	8.000	8.030	7.770	7.870	7.616	8,244,800
2024-12-24	7.890	8.030	7.860	8.030	7.771	8,900,250
2024-12-23	8.170	8.170	7.820	7.850	7.597	12,733,875
2024-12-20	8.180	8.420	8.150	8.170	7.906	11,054,477
2024-12-19	8.030	8.190	8.010	8.150	7.887	7,877,825
2024-12-18	8.140	8.250	8.000	8.140	7.877	10,777,028
2024-12-17	8.510	8.530	8.100	8.140	7.877	15,815,502
2024-12-16	8.520	8.680	8.440	8.500	8.226	13,798,363
2024-12-13	8.720	8.720	8.510	8.520	8.245	18,285,893
2024-12-12	8.490	8.750	8.490	8.730	8.448	29,325,432
2024-12-11	8.370	8.490	8.370	8.490	8.216	11,157,125
2024-12-10	8.600	8.650	8.390	8.420	8.148	19,714,994
2024-12-09	8.300	8.490	8.270	8.440	8.168	17,418,281
2024-12-06	8.260	8.340	8.170	8.330	8.061	11,808,600
2024-12-05	8.170	8.300	8.170	8.280	8.013	10,833,755
2024-12-04	8.370	8.370	8.170	8.220	7.955	14,275,330
2024-12-03	8.510	8.530	8.330	8.410	8.139	15,563,600
2024-12-02	8.430	8.530	8.380	8.500	8.226	22,860,997
2024-11-29	8.390	8.540	8.260	8.390	8.119	24,339,775
2024-11-28	8.520	8.760	8.420	8.420	8.148	37,131,861
2024-11-27	8.060	8.280	7.800	8.240	7.974	18,036,250
2024-11-26	7.900	8.230	7.890	8.070	7.810	20,422,100
2024-11-25	7.820	7.920	7.760	7.920	7.664	9,489,104
2024-11-22	8.110	8.180	7.780	7.800	7.548	13,620,125
2024-11-21	8.080	8.150	8.000	8.100	7.839	11,976,305
2024-11-20	8.030	8.150	7.960	8.120	7.858	15,702,173
2024-11-19	7.940	8.020	7.840	8.010	7.752	13,870,159
2024-11-18	8.170	8.250	7.870	7.920	7.664	19,761,958
2024-11-15	8.590	8.620	8.160	8.170	7.906	25,937,668
2024-11-14	8.670	8.840	8.530	8.580	8.303	20,352,371
2024-11-13	8.800	8.810	8.490	8.700	8.419	25,995,268
2024-11-12	8.630	9.050	8.590	8.890	8.603	49,180,298
2024-11-11	8.470	8.660	8.400	8.620	8.342	26,708,437
2024-11-08	8.640	8.770	8.510	8.540	8.264	40,395,888
2024-11-07	8.610	8.750	8.470	8.650	8.371	55,501,715
2024-11-06	9.280	9.800	8.890	8.980	8.690	80,525,048
2024-11-05	9.330	9.880	9.080	9.670	9.358	67,664,120
2024-11-04	9.650	9.970	9.280	9.890	9.571	72,464,141
2024-11-01	10.110	10.110	9.190	9.250	8.952	101,686,682
2024-10-31	8.430	9.190	8.390	9.190	8.893	64,837,390

← NewerPage 8 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.