ZheJiang Haers Vacuum Containers Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	7.860	8.680	7.850	8.350	8.081	58,442,620
2024-10-29	8.180	8.290	7.840	7.890	7.635	32,562,695
2024-10-28	8.100	8.210	8.030	8.180	7.916	29,074,031
2024-10-25	8.000	8.310	7.970	8.300	8.032	27,810,150
2024-10-24	7.820	8.030	7.700	7.970	7.713	17,703,473
2024-10-23	7.770	7.940	7.710	7.820	7.568	22,076,251
2024-10-22	7.590	7.810	7.590	7.720	7.471	18,436,849
2024-10-21	7.610	7.640	7.480	7.590	7.345	15,528,817
2024-10-18	7.450	7.670	7.380	7.550	7.306	17,616,971
2024-10-17	7.450	7.610	7.430	7.440	7.200	13,379,400
2024-10-16	7.250	7.480	7.230	7.430	7.190	11,146,968
2024-10-15	7.570	7.610	7.360	7.360	7.123	14,698,758
2024-10-14	7.520	7.620	7.330	7.590	7.345	16,706,677
2024-10-11	7.610	7.720	7.380	7.520	7.277	17,310,440
2024-10-10	7.510	7.770	7.480	7.600	7.355	17,897,400
2024-10-09	8.030	8.030	7.440	7.440	7.200	25,920,096
2024-10-08	8.700	8.700	7.690	8.260	7.993	45,156,025
2024-09-30	7.450	7.960	7.290	7.910	7.655	39,113,370
2024-09-27	7.160	7.410	7.130	7.290	7.055	23,508,142
2024-09-26	6.940	7.180	6.910	7.160	6.929	16,659,129
2024-09-25	6.990	7.180	6.900	6.990	6.764	19,309,456
2024-09-24	6.790	7.070	6.730	6.990	6.764	13,669,853
2024-09-23	6.790	6.900	6.700	6.790	6.571	6,590,575
2024-09-20	6.930	6.940	6.770	6.820	6.600	6,355,300
2024-09-19	6.820	6.940	6.780	6.890	6.668	8,194,400
2024-09-18	6.660	6.830	6.620	6.810	6.590	6,382,150
2024-09-13	6.790	6.890	6.660	6.670	6.455	10,156,950
2024-09-12	6.840	6.980	6.800	6.870	6.648	11,729,405
2024-09-11	6.760	6.850	6.680	6.780	6.561	9,070,500
2024-09-10	6.650	6.780	6.620	6.730	6.513	8,713,700
2024-09-09	6.570	6.630	6.520	6.630	6.416	7,063,575
2024-09-06	6.730	6.740	6.590	6.590	6.377	7,361,397
2024-09-05	6.690	6.730	6.640	6.700	6.484	6,060,225
2024-09-04	6.700	6.740	6.620	6.660	6.445	6,832,750
2024-09-03	6.540	6.760	6.540	6.710	6.493	12,084,000
2024-09-02	6.620	6.670	6.560	6.570	6.358	8,258,100
2024-08-30	6.470	6.650	6.420	6.590	6.377	9,541,075
2024-08-29	6.300	6.460	6.260	6.440	6.232	6,654,835
2024-08-28	6.210	6.370	6.120	6.310	6.106	11,101,582
2024-08-27	6.400	6.400	6.100	6.140	5.942	14,814,705
2024-08-26	6.390	6.480	6.290	6.480	6.271	7,788,800
2024-08-23	6.360	6.450	6.240	6.360	6.155	8,912,100
2024-08-22	6.410	6.590	6.350	6.390	6.184	7,931,600
2024-08-21	6.340	6.430	6.320	6.420	6.213	3,662,525
2024-08-20	6.440	6.450	6.320	6.350	6.145	4,215,000
2024-08-19	6.460	6.480	6.400	6.410	6.203	4,743,450
2024-08-16	6.590	6.600	6.460	6.460	6.252	6,864,537
2024-08-15	6.590	6.660	6.530	6.570	6.358	6,816,043
2024-08-14	6.570	6.630	6.530	6.600	6.387	5,397,845
2024-08-13	6.600	6.620	6.500	6.580	6.368	5,842,400
2024-08-12	6.580	6.700	6.440	6.580	6.368	9,402,275
2024-08-09	6.540	6.710	6.510	6.550	6.339	10,917,475
2024-08-08	6.440	6.570	6.400	6.520	6.310	8,678,145
2024-08-07	6.520	6.530	6.400	6.430	6.223	7,344,200
2024-08-06	6.500	6.550	6.420	6.520	6.310	8,774,355
2024-08-05	6.460	6.600	6.350	6.360	6.155	11,276,450
2024-08-02	6.550	6.590	6.430	6.450	6.242	9,285,130
2024-08-01	6.600	6.640	6.540	6.570	6.358	9,733,780
2024-07-31	6.410	6.610	6.340	6.600	6.387	12,960,075
2024-07-30	6.500	6.500	6.320	6.380	6.174	10,112,200

← NewerPage 9 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.