Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.810	19.710	18.780	19.660	13.665	2,087,679
2024-01-24	18.660	19.400	18.270	18.850	13.102	2,131,219
2024-01-23	18.980	19.410	18.480	18.860	13.109	2,714,583
2024-01-22	20.200	20.570	18.900	19.020	13.220	2,327,013
2024-01-19	20.640	20.990	20.180	20.400	14.179	1,802,639
2024-01-18	20.380	20.800	20.010	20.580	14.304	2,506,748
2024-01-17	20.970	21.180	20.520	20.520	14.263	1,399,579
2024-01-16	21.250	21.250	20.570	21.030	14.617	1,717,771
2024-01-15	21.210	21.500	21.000	21.060	14.638	1,718,499
2024-01-12	21.200	21.530	20.950	21.070	14.645	2,484,263
2024-01-11	21.700	21.700	20.410	21.160	14.708	2,471,419
2024-01-10	21.050	21.070	20.600	20.820	14.471	2,218,058
2024-01-09	21.050	21.360	20.830	21.010	14.603	2,050,869
2024-01-08	21.260	21.420	20.850	21.050	14.631	2,680,244
2024-01-05	21.900	22.260	21.280	21.280	14.791	3,364,413
2024-01-04	21.660	21.950	21.450	21.760	15.125	2,850,050
2024-01-03	21.810	21.950	21.470	21.700	15.083	2,400,075
2024-01-02	21.820	22.070	21.400	21.720	15.097	3,584,763
2023-12-29	21.970	22.110	21.720	21.780	15.138	3,094,139
2023-12-28	22.050	22.080	21.520	21.890	15.215	2,585,215
2023-12-27	21.880	22.080	21.650	22.000	15.291	1,969,068
2023-12-26	22.410	22.550	21.730	21.900	15.222	2,655,103
2023-12-25	22.850	22.850	22.120	22.420	15.583	1,786,531
2023-12-22	23.090	23.090	22.470	22.610	15.715	1,998,513
2023-12-21	22.700	22.940	22.310	22.920	15.931	1,883,979
2023-12-20	23.090	23.090	22.610	22.700	15.778	1,608,157
2023-12-19	22.970	23.460	22.750	22.990	15.979	2,201,414
2023-12-18	23.290	23.550	22.880	22.970	15.966	2,283,475
2023-12-15	23.670	23.730	23.280	23.330	16.216	1,644,859
2023-12-14	23.550	23.900	23.350	23.660	16.445	2,314,874
2023-12-13	23.370	23.830	23.230	23.640	16.431	2,378,157
2023-12-12	23.860	24.080	23.230	23.390	16.257	3,212,236
2023-12-11	23.800	24.180	23.690	23.860	16.584	2,595,142
2023-12-08	24.430	24.490	23.880	24.000	16.681	3,130,368
2023-12-07	24.700	24.700	24.080	24.420	16.973	3,339,274
2023-12-06	25.160	25.160	24.150	24.370	16.939	5,324,454
2023-12-05	24.800	25.110	24.510	24.670	17.147	4,217,855
2023-12-04	24.520	25.310	24.230	25.040	17.404	5,670,556
2023-12-01	23.970	24.820	23.600	24.670	17.147	7,734,621
2023-11-30	23.700	24.320	23.270	23.740	16.501	5,375,030
2023-11-29	23.000	24.600	22.680	23.730	16.494	10,273,284
2023-11-28	21.440	22.960	21.200	22.910	15.924	6,189,781
2023-11-27	21.370	21.500	21.090	21.370	14.853	2,305,379
2023-11-24	21.540	21.590	21.260	21.360	14.847	1,671,879
2023-11-23	21.400	21.610	21.300	21.520	14.958	1,155,559
2023-11-22	21.550	21.600	21.150	21.500	14.944	2,793,139
2023-11-21	21.540	21.750	21.410	21.500	14.944	1,656,339
2023-11-20	21.700	21.720	21.320	21.630	15.034	2,009,771
2023-11-17	21.210	21.690	21.210	21.540	14.972	2,142,475
2023-11-16	21.300	21.580	20.950	21.500	14.944	2,758,262
2023-11-15	20.830	21.450	20.600	21.330	14.826	2,541,206
2023-11-14	20.560	21.000	20.560	20.830	14.478	2,626,189
2023-11-13	20.440	20.650	20.140	20.600	14.318	2,758,702
2023-11-10	19.820	20.780	19.620	20.590	14.311	4,180,111
2023-11-09	19.920	19.920	19.610	19.700	13.693	978,164
2023-11-08	19.640	19.900	19.600	19.710	13.700	1,130,540
2023-11-07	19.650	19.750	19.520	19.740	13.721	1,266,019
2023-11-06	19.540	19.830	19.500	19.640	13.651	1,782,908
2023-11-03	19.470	19.570	19.300	19.560	13.595	1,514,098
2023-11-02	19.430	19.540	19.290	19.360	13.456	1,362,488

← NewerPage 12 of 21 · 1,219 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.