Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.610	21.890	18.880	19.730	13.686	11,788,373
2023-07-31	22.000	22.190	21.650	21.840	15.150	1,817,759
2023-07-28	22.100	22.330	21.600	22.180	15.386	1,416,799
2023-07-27	22.150	22.370	21.890	22.060	15.303	1,143,100
2023-07-26	22.090	22.470	21.910	22.370	15.518	1,041,320
2023-07-25	22.010	22.340	21.950	22.120	15.344	1,235,576
2023-07-24	22.220	22.280	21.960	22.060	15.303	1,406,183
2023-07-21	22.800	23.080	21.880	21.950	15.226	3,585,431
2023-07-20	22.690	23.430	22.440	22.930	15.906	5,775,277
2023-07-19	22.020	22.640	21.950	22.490	15.601	4,451,774
2023-07-18	20.950	21.890	20.630	21.850	15.157	2,703,371
2023-07-17	21.150	21.150	20.620	20.900	14.498	1,188,546
2023-07-14	20.890	21.000	20.830	20.900	14.498	756,420
2023-07-13	20.680	20.970	20.550	20.860	14.470	1,307,212
2023-07-12	21.000	21.020	20.520	20.630	14.311	1,270,883
2023-07-11	21.340	21.340	20.600	20.980	14.450	1,622,795
2023-07-10	21.590	21.610	21.010	21.100	14.532	2,098,739
2023-07-07	21.730	21.730	21.150	21.360	14.712	1,490,215
2023-07-06	21.620	21.820	21.500	21.730	14.966	963,967
2023-07-05	22.300	22.310	21.590	21.620	14.891	1,880,871
2023-07-04	22.200	22.450	21.870	22.230	15.311	2,461,059
2023-07-03	22.500	22.880	22.180	22.230	15.311	1,433,319
2023-06-30	22.140	22.660	22.100	22.560	15.538	2,705,639
2023-06-29	22.440	22.930	21.960	22.040	15.180	3,713,942
2023-06-28	22.370	22.510	21.920	22.500	15.497	2,539,550
2023-06-27	22.600	23.050	22.000	22.300	15.359	3,888,911
2023-06-26	22.700	22.930	21.890	22.570	15.545	5,455,827
2023-06-21	22.950	23.440	22.260	22.930	15.793	5,546,147
2023-06-20	22.140	23.410	22.020	23.140	15.938	7,630,601
2023-06-19	21.550	22.400	21.400	22.140	15.249	3,059,559
2023-06-16	21.800	22.190	21.300	21.730	14.966	2,308,515
2023-06-15	21.870	21.950	21.500	21.550	14.842	1,720,298
2023-06-14	22.050	22.430	21.820	21.920	15.097	1,667,688
2023-06-13	22.230	22.510	21.890	22.150	15.256	2,485,279
2023-06-12	21.820	22.480	21.500	22.390	15.421	3,134,849
2023-06-09	21.790	22.670	21.790	22.020	15.166	4,166,646
2023-06-08	22.120	22.940	21.490	21.780	15.001	5,113,918
2023-06-07	21.190	22.450	20.560	21.970	15.132	4,475,658
2023-06-06	21.230	21.490	20.690	20.970	14.443	2,044,419
2023-06-05	20.480	21.370	20.480	21.230	14.622	2,748,029
2023-06-02	20.920	21.100	20.400	20.460	14.092	2,382,218
2023-06-01	21.080	21.300	20.900	20.920	14.409	2,477,999
2023-05-31	21.840	21.840	20.960	21.030	14.484	4,836,670
2023-05-30	20.900	22.140	20.760	21.890	15.077	5,681,164
2023-05-29	21.010	21.180	20.560	20.900	14.395	1,848,883
2023-05-26	20.750	21.130	20.510	21.070	14.512	1,777,859
2023-05-25	20.670	21.140	20.600	20.850	14.360	2,319,197
2023-05-24	20.530	20.930	20.430	20.630	14.209	2,263,099
2023-05-23	20.550	20.750	20.400	20.490	14.112	1,340,639
2023-05-22	20.650	20.940	20.520	20.550	14.154	2,564,382
2023-05-19	21.160	21.170	20.690	20.720	14.271	3,434,198
2023-05-18	21.040	21.400	20.850	21.050	14.498	3,869,639
2023-05-17	20.360	21.080	20.240	21.040	14.491	4,653,559
2023-05-16	20.060	21.180	20.050	20.350	14.016	5,001,970
2023-05-15	19.690	20.150	19.660	20.130	13.864	3,399,684
2023-05-12	19.180	20.130	19.000	19.700	13.568	4,916,011
2023-05-11	18.330	19.260	18.230	19.180	13.210	3,332,647
2023-05-10	17.900	18.440	17.900	18.380	12.659	1,330,985
2023-05-09	18.190	18.480	18.070	18.090	12.459	1,436,766
2023-05-08	18.170	18.330	17.990	18.200	12.535	1,028,109

← NewerPage 14 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.