Jiangsu Hanvo Safety Product Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.850	16.960	16.670	16.890	11.633	1,112,440
2022-08-04	16.590	16.880	16.560	16.800	11.571	1,040,333
2022-08-03	16.710	17.110	16.530	16.550	11.399	1,926,595
2022-08-02	17.860	17.860	16.600	16.710	11.509	2,999,080
2022-08-01	17.920	18.120	17.730	17.910	12.335	1,838,646
2022-07-29	18.370	18.370	17.900	17.900	12.329	1,931,397
2022-07-28	18.390	18.490	18.260	18.280	12.590	2,013,100
2022-07-27	18.100	18.480	18.020	18.380	12.659	2,109,547
2022-07-26	18.330	18.350	17.990	18.190	12.528	2,298,970
2022-07-25	17.900	18.410	17.760	18.390	12.666	3,015,624
2022-07-22	17.980	18.230	17.700	17.840	12.287	1,948,371
2022-07-21	17.940	18.240	17.790	18.040	12.425	2,134,963
2022-07-20	17.870	18.020	17.780	17.930	12.349	1,546,424
2022-07-19	17.810	17.980	17.670	17.870	12.308	1,607,720
2022-07-18	17.410	17.920	17.280	17.800	12.260	1,643,343
2022-07-15	17.970	17.990	17.270	17.430	12.005	2,135,581
2022-07-14	17.760	18.200	17.710	18.000	12.397	2,038,633
2022-07-13	17.710	18.000	17.700	17.750	12.225	1,910,439
2022-07-12	18.380	18.450	17.710	17.710	12.198	3,461,778
2022-07-11	18.700	19.190	18.350	18.430	12.694	4,133,816
2022-07-08	18.260	19.960	18.020	19.030	13.107	7,586,970
2022-07-07	18.820	18.880	18.220	18.230	12.556	4,948,285
2022-07-06	18.190	19.680	17.820	19.220	13.238	7,968,047
2022-07-05	17.890	18.310	17.710	18.230	12.556	5,401,079
2022-07-04	17.670	17.850	17.360	17.630	12.143	1,692,039
2022-07-01	17.400	17.710	17.290	17.670	12.170	2,677,535
2022-06-30	17.190	17.840	17.180	17.400	11.984	2,640,509
2022-06-29	17.480	17.650	17.150	17.170	11.826	2,136,869
2022-06-28	17.390	17.650	17.240	17.600	12.046	2,327,135
2022-06-27	17.450	17.670	17.270	17.360	11.882	1,326,558
2022-06-24	17.160	17.350	17.130	17.350	11.875	1,435,342
2022-06-23	16.990	17.120	16.770	17.040	11.663	1,418,848
2022-06-22	17.450	17.450	16.900	16.900	11.567	1,946,699
2022-06-21	17.350	17.530	17.120	17.390	11.902	1,668,740
2022-06-20	17.060	17.750	16.960	17.460	11.950	3,012,572
2022-06-17	17.170	17.170	16.750	16.960	11.608	2,307,157
2022-06-16	17.240	17.410	17.200	17.290	11.834	1,738,323
2022-06-15	17.560	17.560	17.250	17.270	11.820	2,712,436
2022-06-14	17.010	17.710	16.960	17.470	11.957	3,372,209
2022-06-13	16.760	17.180	16.750	17.120	11.718	1,751,996
2022-06-10	16.700	16.960	16.520	16.870	11.546	1,119,972
2022-06-09	17.210	17.260	16.720	16.720	11.444	2,139,759
2022-06-08	16.940	17.470	16.510	17.280	11.827	3,614,332
2022-06-07	17.150	17.190	16.740	16.940	11.594	2,095,068
2022-06-06	16.940	17.240	16.770	17.200	11.772	2,517,199
2022-06-02	16.840	16.990	16.720	16.970	11.615	1,858,027
2022-06-01	16.870	17.060	16.670	16.840	11.526	1,805,147
2022-05-31	16.760	16.950	16.540	16.870	11.546	1,954,510
2022-05-30	16.620	16.820	16.500	16.750	11.464	1,451,517
2022-05-27	17.100	17.140	16.580	16.700	11.430	2,073,729
2022-05-26	16.760	17.200	16.270	17.020	11.649	3,032,516
2022-05-25	16.480	16.750	16.330	16.750	11.464	1,888,468
2022-05-24	18.000	18.040	16.500	16.500	11.293	6,084,677
2022-05-23	18.000	18.140	17.720	18.030	12.340	2,522,541
2022-05-20	17.870	18.200	17.780	17.930	12.272	3,302,527
2022-05-19	17.600	17.930	17.560	17.840	12.210	3,301,421
2022-05-18	17.980	18.350	17.830	18.100	12.388	3,980,047
2022-05-17	18.460	18.560	17.630	18.000	12.320	5,198,002
2022-05-16	18.800	18.900	18.300	18.680	12.785	4,608,596
2022-05-13	19.300	19.510	18.800	18.950	12.970	7,232,947

← NewerPage 18 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.