Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.450	19.600	19.350	19.480	13.540	1,419,598
2023-10-31	19.580	19.600	19.250	19.400	13.484	2,052,039
2023-10-30	19.040	19.440	18.850	19.360	13.456	2,823,219
2023-10-27	18.490	19.160	18.310	19.020	13.220	1,828,910
2023-10-26	18.240	18.520	18.130	18.500	12.859	1,574,858
2023-10-25	18.400	18.490	18.030	18.380	12.775	2,044,978
2023-10-24	17.510	18.680	17.510	18.330	12.740	3,520,634
2023-10-23	17.830	17.850	17.390	17.510	12.171	1,571,219
2023-10-20	17.980	18.150	17.680	17.840	12.400	1,519,055
2023-10-19	18.400	18.400	17.490	17.790	12.365	1,772,193
2023-10-18	18.190	18.280	17.730	17.760	12.344	1,263,585
2023-10-17	18.020	18.460	18.000	18.280	12.706	992,320
2023-10-16	18.180	18.390	18.000	18.110	12.588	1,053,439
2023-10-13	18.370	18.390	18.040	18.090	12.574	1,089,480
2023-10-12	18.450	18.590	18.190	18.550	12.893	1,150,659
2023-10-11	18.300	18.510	18.140	18.420	12.803	668,920
2023-10-10	18.500	18.550	18.170	18.230	12.671	820,754
2023-10-09	18.890	18.920	18.330	18.390	12.782	1,346,239
2023-09-28	18.700	18.890	18.460	18.850	13.102	904,358
2023-09-27	18.430	18.730	18.340	18.460	12.831	1,001,280
2023-09-26	18.480	18.540	18.300	18.470	12.838	502,320
2023-09-25	18.680	18.780	18.470	18.480	12.845	653,061
2023-09-22	18.280	18.750	18.200	18.710	13.005	929,840
2023-09-21	18.440	18.540	18.270	18.380	12.775	855,820
2023-09-20	18.500	18.620	18.350	18.430	12.810	1,047,760
2023-09-19	19.280	19.280	18.340	18.400	12.789	1,336,719
2023-09-18	18.520	19.030	18.240	19.000	13.206	1,296,721
2023-09-15	18.660	18.790	18.450	18.520	12.873	846,300
2023-09-14	18.990	19.060	18.540	18.630	12.949	1,191,119
2023-09-13	19.220	19.220	18.860	18.990	13.199	1,181,039
2023-09-12	19.700	19.700	19.150	19.220	13.359	1,757,871
2023-09-11	19.900	19.990	19.120	19.590	13.616	1,645,699
2023-09-08	19.830	19.830	19.450	19.570	13.602	1,264,059
2023-09-07	20.010	20.210	19.680	19.780	13.748	1,080,100
2023-09-06	20.000	20.110	19.770	20.090	13.964	1,295,839
2023-09-05	20.100	20.200	19.820	19.920	13.846	1,821,927
2023-09-04	20.120	20.280	19.730	20.130	13.964	1,853,601
2023-09-01	19.890	20.140	19.720	20.050	13.908	2,031,616
2023-08-31	20.070	20.280	19.830	19.860	13.777	1,269,799
2023-08-30	20.050	20.440	19.810	20.020	13.887	2,517,216
2023-08-29	19.090	19.940	18.900	19.910	13.811	2,533,656
2023-08-28	19.950	19.950	18.990	19.000	13.180	2,058,338
2023-08-25	19.070	19.280	18.730	18.780	13.027	1,446,496
2023-08-24	19.100	19.290	18.760	19.070	13.228	1,489,840
2023-08-23	19.700	19.700	18.900	18.970	13.159	1,351,279
2023-08-22	19.740	19.840	19.170	19.590	13.589	1,920,700
2023-08-21	19.390	19.840	19.350	19.540	13.555	1,308,683
2023-08-18	19.600	19.900	19.340	19.340	13.416	1,807,959
2023-08-17	19.570	19.850	19.140	19.640	13.624	2,183,033
2023-08-16	19.490	20.130	19.490	19.540	13.555	1,580,536
2023-08-15	19.550	19.700	19.310	19.620	13.610	1,059,415
2023-08-14	19.500	19.660	19.330	19.570	13.575	1,013,924
2023-08-11	20.100	20.100	19.580	19.590	13.589	1,733,199
2023-08-10	19.800	20.270	19.670	20.010	13.881	1,796,059
2023-08-09	19.930	20.020	19.500	19.880	13.790	1,919,259
2023-08-08	19.690	19.900	19.250	19.800	13.735	1,777,159
2023-08-07	19.880	20.150	19.570	19.580	13.582	2,265,059
2023-08-04	20.330	20.330	19.700	19.880	13.790	2,603,076
2023-08-03	19.630	20.430	19.490	20.140	13.971	4,978,963
2023-08-02	19.250	19.860	19.220	19.830	13.756	6,251,437

← NewerPage 13 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.