Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.890	15.950	15.640	15.710	11.048	577,920
2024-07-26	15.790	15.940	15.480	15.880	11.167	920,080
2024-07-25	15.450	15.640	15.190	15.450	10.865	930,440
2024-07-24	15.850	16.030	15.380	15.450	10.865	1,045,100
2024-07-23	16.380	16.380	15.860	15.860	11.153	855,540
2024-07-22	16.300	16.390	16.170	16.300	11.462	619,780
2024-07-19	16.050	16.540	15.830	16.300	11.462	1,528,438
2024-07-18	16.360	16.360	15.800	15.940	11.209	1,201,538
2024-07-17	16.670	16.700	16.190	16.260	11.434	1,069,600
2024-07-16	16.420	16.850	16.400	16.670	11.723	804,860
2024-07-15	16.710	16.930	16.320	16.560	11.645	644,980
2024-07-12	16.980	17.080	16.710	16.710	11.751	884,800
2024-07-11	16.760	17.100	16.500	17.010	11.962	1,341,339
2024-07-10	16.600	16.790	16.340	16.420	11.547	683,760
2024-07-09	16.400	16.700	15.810	16.700	11.744	1,540,979
2024-07-08	16.850	16.850	16.160	16.250	11.427	1,754,059
2024-07-05	16.450	16.920	16.200	16.750	11.779	1,047,620
2024-07-04	17.260	17.370	16.400	16.450	11.568	1,509,394
2024-07-03	17.660	17.670	17.180	17.220	12.109	961,660
2024-07-02	17.320	17.790	17.210	17.610	12.384	1,129,380
2024-07-01	17.400	17.610	17.080	17.290	12.159	992,040
2024-06-28	17.280	17.550	17.030	17.340	12.194	884,660
2024-06-27	17.440	17.690	17.250	17.280	12.152	1,008,345
2024-06-26	17.230	17.580	17.110	17.450	12.271	1,474,199
2024-06-25	16.960	17.380	16.940	17.210	12.102	1,091,720
2024-06-24	17.910	17.910	16.870	16.940	11.913	1,762,599
2024-06-21	17.710	17.940	17.570	17.930	12.609	1,145,620
2024-06-20	18.810	18.810	17.950	17.960	12.630	1,951,132
2024-06-19	18.590	18.800	18.220	18.600	13.080	1,954,315
2024-06-18	18.210	18.560	18.150	18.430	12.960	1,937,094
2024-06-17	17.980	18.790	17.760	18.400	12.939	2,841,719
2024-06-14	18.180	18.250	17.710	17.830	12.538	2,207,519
2024-06-13	18.600	18.710	18.100	18.310	12.876	2,725,071
2024-06-12	18.360	18.820	18.280	18.710	13.157	2,812,739
2024-06-11	18.160	18.320	17.480	18.200	12.799	2,641,379
2024-06-07	18.680	19.100	18.160	18.250	12.834	4,123,102
2024-06-06	20.410	20.610	18.480	18.790	13.214	8,747,480
2024-06-05	22.010	22.260	20.640	20.710	14.564	11,149,302
2024-06-04	20.950	23.180	20.690	22.450	15.787	15,137,871
2024-06-03	20.410	22.420	20.410	21.550	14.979	9,777,932
2024-05-31	21.100	21.300	19.800	20.890	14.520	8,887,211
2024-05-30	19.320	19.800	19.060	19.540	13.582	1,494,441
2024-05-29	19.190	19.520	19.110	19.320	13.429	842,940
2024-05-28	19.540	19.980	19.340	19.440	13.512	1,042,020
2024-05-27	19.590	19.700	19.250	19.550	13.588	1,432,713
2024-05-24	19.860	19.960	19.500	19.650	13.658	1,180,059
2024-05-23	20.560	20.610	19.810	19.900	13.832	1,598,239
2024-05-22	20.310	20.790	20.190	20.640	14.346	1,986,577
2024-05-21	20.160	20.400	19.900	20.310	14.117	1,363,997
2024-05-20	20.400	20.620	19.850	20.190	14.033	2,464,338
2024-05-17	20.250	20.540	20.150	20.420	14.193	1,262,060
2024-05-16	20.740	20.930	20.060	20.250	14.075	2,321,339
2024-05-15	21.910	22.100	20.580	20.720	14.402	4,293,703
2024-05-14	21.610	22.500	21.490	21.700	15.083	5,025,350
2024-05-13	20.500	22.090	20.340	21.610	15.020	6,902,152
2024-05-10	21.060	21.320	20.460	20.510	14.256	2,242,239
2024-05-09	20.900	21.350	20.900	21.130	14.687	2,649,329
2024-05-08	21.450	21.560	20.820	21.120	14.680	3,482,195
2024-05-07	20.570	21.780	20.570	21.740	15.111	7,320,717
2024-05-06	20.550	20.980	20.330	20.560	14.290	2,140,330

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.0600 CNY
2026-05-26	0.1750 CNY
2025-09-25	0.0800 CNY
2025-05-30	0.1501 CNY
2024-06-04	0.2500 CNY
2023-09-05	0.0400 CNY
2023-07-12	0.1493 CNY
2022-06-29	0.1100 CNY
2021-06-03	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.