Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.200	18.460	17.820	17.950	12.363	988,400
2023-05-04	18.100	18.240	17.810	18.200	12.535	1,249,218
2023-04-28	17.340	17.930	17.330	17.830	12.280	1,187,899
2023-04-27	17.780	17.880	17.330	17.330	11.936	923,196
2023-04-26	17.610	17.800	17.160	17.550	12.087	945,560
2023-04-25	17.860	17.860	16.940	17.350	11.950	2,506,065
2023-04-24	17.680	17.900	17.380	17.830	12.280	2,178,119
2023-04-21	18.930	18.930	17.580	17.680	12.177	3,629,540
2023-04-20	19.000	19.060	18.440	18.770	12.928	1,339,616
2023-04-19	18.970	19.170	18.880	19.000	13.086	1,295,751
2023-04-18	19.450	19.460	18.810	18.950	13.052	1,828,263
2023-04-17	19.350	19.500	19.100	19.420	13.375	1,551,748
2023-04-14	19.450	19.730	19.230	19.280	13.279	1,636,179
2023-04-13	19.680	19.680	19.370	19.490	13.424	1,587,030
2023-04-12	19.400	19.740	19.320	19.640	13.527	2,161,319
2023-04-11	19.550	19.770	19.130	19.550	13.465	2,602,536
2023-04-10	20.170	20.170	19.380	19.460	13.403	2,757,972
2023-04-07	19.850	20.380	19.440	20.040	13.802	3,280,341
2023-04-06	20.210	20.210	19.660	19.840	13.665	2,489,508
2023-04-04	20.750	20.760	19.830	20.000	13.775	5,253,432
2023-04-03	19.500	21.170	19.290	20.710	14.264	9,177,828
2023-03-31	18.900	19.130	18.700	19.110	13.162	1,306,558
2023-03-30	19.120	19.250	18.630	18.730	12.900	1,346,939
2023-03-29	19.300	19.300	18.830	19.120	13.169	1,287,159
2023-03-28	19.290	19.340	18.980	19.090	13.148	1,451,715
2023-03-27	19.450	19.750	19.100	19.190	13.217	1,883,559
2023-03-24	19.750	19.880	19.480	19.530	13.451	2,637,599
2023-03-23	19.720	20.050	19.650	19.680	13.554	2,515,939
2023-03-22	19.130	20.260	19.130	19.910	13.713	2,969,747
2023-03-21	19.030	19.180	18.770	19.180	13.210	1,171,739
2023-03-20	18.380	19.100	18.380	18.840	12.976	2,501,625
2023-03-17	18.400	18.660	18.320	18.380	12.659	1,267,247
2023-03-16	18.700	18.700	18.200	18.370	12.652	1,103,900
2023-03-15	18.780	18.820	18.600	18.670	12.859	692,300
2023-03-14	19.050	19.180	18.330	18.510	12.749	1,325,099
2023-03-13	19.300	19.300	18.800	18.980	13.072	1,373,539
2023-03-10	19.460	19.460	19.130	19.160	13.196	816,340
2023-03-09	19.430	19.540	19.280	19.410	13.369	862,260
2023-03-08	19.080	19.360	19.010	19.240	13.251	1,613,219
2023-03-07	19.450	19.590	19.110	19.210	13.231	1,472,379
2023-03-06	19.700	19.700	19.320	19.560	13.472	1,821,821
2023-03-03	19.650	19.850	19.410	19.550	13.465	1,340,641
2023-03-02	19.760	20.000	19.660	19.720	13.582	1,755,459
2023-03-01	19.850	20.040	19.600	19.930	13.727	2,423,057
2023-02-28	19.410	19.980	19.410	19.860	13.678	2,418,212
2023-02-27	20.000	20.110	19.360	19.410	13.369	2,214,390
2023-02-24	19.900	20.380	19.900	20.060	13.816	2,176,618
2023-02-23	20.100	20.420	19.900	20.010	13.782	2,650,122
2023-02-22	20.300	20.380	19.860	19.950	13.740	3,458,521
2023-02-21	20.080	20.750	19.850	20.340	14.009	6,005,778
2023-02-20	21.000	21.000	19.880	20.130	13.864	7,322,897
2023-02-17	19.590	19.990	19.320	19.440	13.389	2,371,630
2023-02-16	20.300	20.680	19.400	19.510	13.437	3,406,339
2023-02-15	19.940	20.510	19.650	20.390	14.043	4,576,878
2023-02-14	19.740	19.810	19.500	19.570	13.479	1,225,977
2023-02-13	19.480	19.730	19.380	19.720	13.582	1,384,501
2023-02-10	19.430	19.830	19.410	19.450	13.396	2,219,279
2023-02-09	19.500	19.620	18.910	19.430	13.382	2,448,739
2023-02-08	19.210	19.580	19.190	19.530	13.451	2,732,459
2023-02-07	19.140	19.330	19.000	19.200	13.224	1,193,497

← NewerPage 15 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.