Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.890	20.950	19.750	20.510	14.256	2,634,592
2024-04-29	19.510	19.990	19.430	19.990	13.894	2,149,308
2024-04-26	19.550	20.060	19.410	19.630	13.644	2,123,239
2024-04-25	20.020	20.510	19.630	19.650	13.658	2,630,883
2024-04-24	20.010	20.780	19.800	20.310	14.117	4,847,795
2024-04-23	18.580	20.140	18.450	20.120	13.985	3,215,017
2024-04-22	19.900	20.040	18.260	18.850	13.102	2,980,426
2024-04-19	19.810	20.530	19.600	20.380	14.165	3,753,946
2024-04-18	19.310	20.550	18.510	20.010	13.908	4,080,897
2024-04-17	18.120	19.490	18.120	19.310	13.422	3,224,098
2024-04-16	20.010	20.290	18.000	18.010	12.518	4,577,183
2024-04-15	20.210	20.570	19.490	20.220	14.054	3,807,829
2024-04-12	20.890	21.240	20.500	20.580	14.304	2,555,039
2024-04-11	21.060	21.730	20.870	20.910	14.534	2,952,116
2024-04-10	21.300	21.620	20.750	21.440	14.902	2,998,997
2024-04-09	21.000	21.500	20.650	21.500	14.944	2,967,856
2024-04-08	19.980	21.250	19.980	21.110	14.673	4,432,520
2024-04-03	20.110	20.800	19.870	20.190	14.033	3,129,750
2024-04-02	19.600	20.700	19.600	20.350	14.145	4,550,901
2024-04-01	19.230	19.780	19.170	19.700	13.693	3,763,504
2024-03-29	18.780	19.330	18.480	19.330	13.436	2,868,142
2024-03-28	18.830	19.480	18.650	18.900	13.137	3,675,698
2024-03-27	18.380	19.490	17.930	19.100	13.276	4,385,198
2024-03-26	19.000	19.000	18.120	18.600	12.928	3,244,811
2024-03-25	18.410	19.020	18.310	18.800	13.067	4,028,172
2024-03-22	18.920	19.000	18.090	18.440	12.817	4,684,678
2024-03-21	18.520	19.790	18.520	19.250	13.380	7,013,555
2024-03-20	17.670	19.150	17.670	18.680	12.984	5,207,049
2024-03-19	17.710	17.930	17.530	17.770	12.351	1,449,741
2024-03-18	17.460	17.830	17.430	17.780	12.358	1,896,919
2024-03-15	17.300	17.830	17.300	17.500	12.164	2,095,982
2024-03-14	17.130	17.990	17.130	17.470	12.143	1,659,839
2024-03-13	17.180	17.430	17.120	17.310	12.032	1,630,403
2024-03-12	17.330	17.720	17.000	17.350	12.059	1,987,357
2024-03-11	17.090	17.560	16.950	17.360	12.066	1,970,804
2024-03-08	16.570	17.360	16.570	17.140	11.913	1,604,119
2024-03-07	16.500	17.120	16.500	16.670	11.587	2,074,515
2024-03-06	16.300	16.790	16.260	16.520	11.482	1,367,379
2024-03-05	16.610	16.780	16.250	16.400	11.399	1,410,275
2024-03-04	16.730	17.120	16.500	16.710	11.614	1,738,939
2024-03-01	16.060	16.830	16.060	16.830	11.698	2,106,579
2024-02-29	15.720	16.350	15.500	16.120	11.204	2,279,105
2024-02-28	17.070	17.720	15.730	15.730	10.933	3,807,615
2024-02-27	16.400	17.100	16.280	16.930	11.767	1,839,428
2024-02-26	16.240	16.730	16.140	16.450	11.434	2,213,829
2024-02-23	15.590	16.430	15.590	16.280	11.316	2,096,359
2024-02-22	14.980	16.060	14.980	15.660	10.885	2,293,921
2024-02-21	14.430	15.490	14.430	15.100	10.495	2,294,497
2024-02-20	14.500	14.850	14.200	14.760	10.259	1,862,442
2024-02-19	14.510	15.350	14.260	14.580	10.134	4,225,699
2024-02-08	13.050	14.250	12.410	14.090	9.793	4,918,044
2024-02-07	13.600	13.690	12.590	13.160	9.147	4,602,252
2024-02-06	13.000	14.550	11.600	13.850	9.627	5,165,446
2024-02-05	15.640	15.710	13.200	13.430	9.335	3,856,753
2024-02-02	17.260	17.260	14.830	15.870	11.031	3,705,044
2024-02-01	16.910	17.160	16.020	16.440	11.427	2,806,047
2024-01-31	17.880	18.160	16.910	16.910	11.754	2,313,649
2024-01-30	18.580	18.580	18.000	18.010	12.518	1,870,553
2024-01-29	19.320	19.580	18.550	18.580	12.914	1,680,825
2024-01-26	19.550	20.300	19.320	19.320	13.429	1,224,859

← NewerPage 11 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.